$2.84 +0.02 (%) Kingtone Wirels Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Oct. 21, 2014 | 01:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KONE historical data

Date Open High Low Close Volume
10/20/20142.672.822.672.822,190
10/17/20142.402.712.402.676,040
10/16/20142.502.742.402.626,700
10/15/20142.392.592.382.537,506
10/14/20142.372.682.372.426,291
10/13/20142.452.602.402.5611,585
10/10/20142.742.742.272.455,880
10/9/20142.852.852.852.8550
10/8/20142.852.852.852.855
10/7/20142.852.852.852.850
10/6/20142.852.852.852.850
10/3/20142.902.902.842.85886
10/2/20142.723.202.702.952,110
10/1/20143.053.052.742.952,464
9/30/20143.053.053.053.050
9/29/20142.863.052.673.05586
9/26/20143.053.053.053.050
9/25/20142.943.052.573.0523,157
9/24/20143.163.163.163.160
9/23/20143.203.483.153.164,472
9/22/20143.343.343.343.342,006
9/19/20144.004.003.223.4921,956
9/18/20144.004.004.004.001,250
9/17/20144.154.154.154.15866
9/16/20144.104.424.044.1616,245
9/15/20144.154.154.154.15300
9/12/20144.164.194.154.19710
9/11/20144.294.434.294.411,630
9/10/20144.204.234.204.23454
9/9/20144.634.634.404.40338
9/8/20144.434.434.434.43166
9/5/20144.394.494.394.49500
9/4/20144.504.504.504.50319
9/3/20144.705.124.504.509,000
9/2/20145.515.515.005.00804
8/29/20145.005.004.884.91394
8/28/20144.844.844.844.84100
8/27/20144.924.924.924.92100
8/26/20145.005.004.914.991,045
8/25/20144.425.234.425.002,320
8/22/20144.304.854.304.851,895
8/21/20144.584.904.314.606,279
8/20/20144.344.504.164.331,472
8/19/20144.504.744.404.422,091
8/18/20144.314.504.114.465,065
8/15/20144.484.484.434.48320
8/14/20144.504.504.264.282,445
8/13/20145.065.135.005.00946
8/12/20144.954.954.954.9550
8/11/20145.005.004.894.953,513
8/8/20144.404.754.014.754,870
8/7/20144.824.824.794.812,954
8/6/20145.015.684.594.955,415
8/5/20145.305.515.065.062,985
8/4/20145.575.575.085.3213,482
8/1/20145.445.445.075.201,381
7/31/20145.545.545.545.54100
7/30/20145.555.615.555.611,035
7/29/20145.705.805.195.443,106
7/28/20145.905.905.625.621,894
7/25/20146.706.705.625.7619,038
7/24/20146.196.675.955.988,730
7/23/20146.436.486.056.155,316
7/22/20145.986.555.986.55610
7/21/20146.246.426.056.243,240
7/18/20146.006.416.006.413,107
7/17/20146.336.716.046.318,089
7/16/20146.346.346.006.291,020
7/15/20146.446.446.016.386,004
7/14/20146.086.085.955.95508
7/11/20146.026.256.016.052,052
7/10/20146.046.246.006.162,573
7/9/20145.976.855.976.259,859
7/8/20146.456.605.885.9111,280
7/7/20147.787.785.966.4770,717
7/3/20146.459.505.667.2683,278
7/2/20146.826.836.166.3710,951
7/1/20145.566.935.556.5622,219
6/30/20145.267.105.015.8440,420
6/27/20145.445.564.865.2625,054
6/26/20145.165.984.525.5059,955
6/25/20146.706.886.006.4037,374
6/24/20144.697.614.696.79219,791
6/23/20145.005.004.464.696,265
6/20/20145.055.094.504.846,112
6/19/20145.175.175.175.17300
6/18/20145.055.215.055.21363
6/17/20145.255.475.085.201,425
6/16/20145.215.255.215.25902
6/13/20145.315.315.315.31100
6/12/20145.305.555.305.311,230
6/11/20145.335.375.305.303,215
6/10/20145.355.935.105.306,900
6/9/20145.005.655.005.099,559
6/6/20145.445.755.175.173,142
6/5/20145.655.965.425.592,628
6/4/20145.106.165.105.654,157
6/3/20145.295.475.175.354,501
6/2/20145.695.755.035.167,092
5/30/20146.456.595.335.4020,921
  • Showing 1-100 of 1,123 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center