$2.25 +0.09 (%) Kingtone Wirels Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Feb. 11, 2016 | 01:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KONE historical data

Date Open High Low Close Volume
2/10/20162.162.282.152.164,863
2/9/20162.132.262.102.253,984
2/8/20162.302.322.132.137,095
2/5/20162.262.262.122.127,770
2/4/20162.272.302.252.295,552
2/3/20162.842.912.052.2077,322
2/2/20162.772.772.612.6123,434
2/1/20162.612.962.612.7625,583
1/29/20162.602.732.592.6913,765
1/28/20162.702.812.602.6222,137
1/27/20162.833.182.672.7710,576
1/26/20162.902.902.672.7720,937
1/25/20163.123.182.902.9013,705
1/22/20163.173.313.123.1915,737
1/21/20163.303.602.943.19147,877
1/20/20164.365.703.503.601,505,390
1/19/20163.253.353.003.0021,562
1/15/20163.203.203.063.079,823
1/14/20163.223.383.203.294,942
1/13/20163.203.363.203.2012,793
1/12/20163.303.383.213.2712,842
1/11/20163.393.393.203.203,956
1/8/20163.103.393.103.215,550
1/7/20163.453.453.213.215,874
1/6/20163.343.343.343.34342
1/5/20163.483.503.303.375,546
1/4/20163.353.353.263.261,775
12/31/20153.253.383.253.38780
12/30/20153.363.533.263.309,055
12/29/20153.393.413.333.384,143
12/28/20153.533.763.243.405,776
12/24/20153.333.333.333.33827
12/23/20152.923.392.923.397,552
12/22/20153.053.053.023.051,504
12/21/20153.153.233.023.026,258
12/18/20153.003.093.003.063,627
12/17/20153.003.032.913.0316,388
12/16/20153.123.182.993.0014,906
12/15/20153.013.122.873.1127,169
12/14/20153.033.203.023.0819,574
12/11/20153.423.423.163.163,793
12/10/20153.333.403.193.3824,840
12/9/20153.443.683.443.518,985
12/8/20153.363.643.313.595,467
12/7/20153.433.483.323.3911,056
12/4/20153.323.483.303.4815,226
12/3/20153.983.983.443.4711,809
12/2/20154.544.543.503.5058,329
12/1/20153.024.853.024.38148,654
11/30/20153.003.042.912.9912,664
11/27/20153.503.502.943.0985,570
11/25/20152.943.672.943.3848,088
11/24/20152.972.972.732.949,532
11/23/20153.123.122.933.047,103
11/20/20153.193.363.153.178,205
11/19/20153.133.133.013.01902
11/18/20153.243.243.013.029,133
11/17/20153.323.323.243.24303
11/16/20153.263.293.213.211,231
11/13/20153.433.433.283.281,782
11/12/20153.333.483.333.391,078
11/11/20153.213.243.213.23945
11/10/20153.233.273.203.202,124
11/9/20153.493.493.363.362,187
11/6/20153.403.403.383.382,143
11/5/20153.503.503.393.393,886
11/4/20153.573.573.403.572,362
11/3/20153.503.573.473.574,368
11/2/20153.613.613.413.492,511
10/30/20153.693.693.513.51291
10/29/20153.553.593.513.512,358
10/28/20153.533.803.463.519,605
10/27/20153.513.603.463.4613,706
10/26/20153.753.753.753.75441
10/23/20153.593.703.593.702,039
10/22/20153.413.423.363.363,446
10/21/20153.553.553.403.454,421
10/20/20153.683.683.603.60767
10/19/20153.803.803.503.6013,976
10/16/20154.064.063.773.895,905
10/15/20153.824.113.823.993,668
10/14/20153.953.953.843.861,122
10/13/20153.964.103.743.9013,651
10/12/20154.014.403.904.1331,956
10/9/20153.994.143.984.1311,505
10/8/20153.954.153.774.0510,558
10/7/20153.503.963.503.966,794
10/6/20153.703.803.663.717,014
10/5/20153.823.823.693.691,679
10/2/20153.763.943.743.941,375
10/1/20153.723.723.723.720
9/30/20153.723.803.653.725,974
9/29/20153.933.993.703.853,205
9/28/20153.933.933.933.93226
9/25/20153.943.943.943.94285
9/24/20153.943.943.943.940
9/23/20154.014.013.943.94436
9/22/20154.004.004.004.00590
9/21/20154.154.154.134.13296
9/18/20154.164.163.994.002,542
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center