$6.06 -0.22 (%) Kingtone Wirels Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KONE historical data

Date Open High Low Close Volume
9/29/20166.286.566.246.2824,121
9/28/20166.457.886.416.41263,934
9/27/20166.216.566.206.3815,786
9/26/20166.146.565.976.3016,412
9/23/20166.136.356.016.308,374
9/22/20166.226.225.916.1714,924
9/21/20166.326.325.746.0631,211
9/20/20166.706.706.256.2528,096
9/19/20166.417.406.416.6496,332
9/16/20166.426.506.176.389,380
9/15/20166.196.576.176.5316,400
9/14/20166.426.996.256.3156,644
9/13/20166.636.646.206.2023,057
9/12/20166.566.696.166.5951,705
9/9/20166.977.156.506.8035,249
9/8/20167.257.256.907.0571,684
9/7/20167.227.657.117.37132,442
9/6/20167.958.607.207.29320,191
9/2/20166.818.886.817.982,864,751
9/1/20166.216.936.176.76410,449
8/31/20166.227.206.006.15479,407
8/30/20166.126.836.006.38477,901
8/29/20165.267.245.136.261,258,803
8/26/20165.235.405.205.207,792
8/25/20165.285.404.995.2125,370
8/24/20165.695.695.255.2922,647
8/23/20165.305.885.305.7017,819
8/22/20165.326.005.255.5330,545
8/19/20165.575.775.205.4830,634
8/18/20165.896.275.605.7035,363
8/17/20166.386.645.906.1054,893
8/16/20167.307.586.236.3673,532
8/15/20167.508.007.267.3133,340
8/12/20167.968.297.507.6564,078
8/11/20168.208.207.427.6631,578
8/10/20167.698.757.497.6886,427
8/9/20167.508.007.007.7976,025
8/8/20167.507.907.157.2149,901
8/5/20167.508.657.397.59262,782
8/4/20167.707.737.187.6258,500
8/3/20167.708.227.187.80118,172
8/2/20167.668.007.137.80174,083
8/1/20168.808.806.897.80303,324
7/29/20168.559.438.258.521,008,315
7/28/20168.308.758.018.10301,578
7/27/20169.259.458.028.25658,693
7/26/20168.4210.888.029.751,667,407
7/25/201610.8311.168.058.761,294,077
7/22/201610.9913.859.1610.208,983,067
7/21/20161.7410.191.747.3017,214,613
7/20/20161.761.791.661.686,104
7/19/20161.661.661.641.645,485
7/18/20161.701.701.701.7017
7/15/20161.611.721.611.703,888
7/14/20161.651.881.651.7537,834
7/13/20161.631.651.601.655,967
7/12/20161.701.701.651.654,136
7/11/20161.601.651.601.632,691
7/8/20161.641.731.621.706,813
7/7/20161.731.751.621.6228,891
7/6/20161.791.791.651.6516,430
7/5/20161.741.851.651.7513,659
7/1/20161.921.921.651.7540,025
6/30/20161.341.981.151.97483,963
6/29/20162.853.432.723.10126,936
6/28/20162.572.682.572.661,916
6/27/20162.522.522.502.501,800
6/24/20162.692.692.452.479,150
6/23/20162.832.852.812.854,561
6/22/20162.652.872.652.842,440
6/21/20162.722.722.722.720
6/20/20162.882.882.722.722,211
6/17/20162.582.722.582.623,095
6/16/20162.612.612.612.61234
6/15/20162.672.672.622.62530
6/14/20162.592.672.592.601,936
6/13/20162.762.762.652.683,343
6/10/20162.742.742.602.675,940
6/9/20162.892.892.742.742,612
6/8/20162.972.972.742.7410,720
6/7/20162.583.212.582.8655,406
6/6/20162.472.602.472.574,394
6/3/20162.602.602.462.461,429
6/2/20162.592.592.582.591,981
6/1/20162.582.602.412.428,229
5/31/20162.362.362.362.36540
5/27/20162.452.452.452.450
5/26/20162.452.452.452.4551
5/25/20162.412.592.352.4521,806
5/24/20162.302.352.302.351,806
5/23/20162.302.302.302.30677
5/20/20162.302.302.302.30600
5/19/20162.362.362.362.360
5/18/20162.362.362.362.3646
5/17/20162.362.362.362.36114
5/16/20162.322.322.322.32108
5/13/20162.342.342.242.244,304
5/12/20162.322.322.322.32120
5/11/20162.382.382.302.303,269
5/10/20162.402.402.402.4072
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center