$10.20 +2.90 (%) Kingtone Wirels Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KONE historical data

Date Open High Low Close Volume
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
7/18/20161.701.701.701.700
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
5/9/20162.402.402.402.40149
5/6/20162.242.392.242.39649
5/5/20162.312.312.262.261,114
5/4/20162.302.312.302.301,806
5/3/20162.402.402.402.40196
5/2/20162.402.402.402.40261
4/29/20162.412.412.412.41153
4/28/20162.252.302.242.30932
4/27/20162.352.352.262.29607
4/26/20162.322.322.322.32171
4/25/20162.262.352.262.32515
4/22/20162.252.252.252.25481
4/21/20162.282.282.282.2892
4/20/20162.322.322.282.285,348
4/19/20162.352.432.332.433,225
4/18/20162.282.422.282.424,274
4/15/20162.292.292.292.291,831
4/14/20162.292.292.292.2954
4/13/20162.312.312.292.291,160
4/12/20162.202.462.202.301,171
4/11/20162.192.262.192.212,154
4/8/20162.232.232.232.230
4/7/20162.212.252.202.2310,039
4/6/20162.182.242.182.223,256
4/5/20162.382.382.382.3826
4/4/20162.402.472.382.3812,304
4/1/20162.302.322.302.32238
3/31/20162.302.362.252.264,468
3/30/20162.342.342.202.287,425
3/29/20162.302.392.302.373,762
3/28/20162.322.322.322.32236
3/24/20162.452.452.382.394,446
3/23/20162.372.372.342.34349
3/22/20162.392.462.352.35790
3/21/20162.352.462.302.388,011
3/18/20162.452.452.452.454,324
3/17/20162.472.472.452.451,525
3/16/20162.412.452.352.45775
3/15/20162.392.392.392.390
3/14/20162.392.392.392.3969
3/11/20162.282.402.282.391,878
3/10/20162.282.372.282.371,070
3/9/20162.282.452.282.452,185
3/8/20162.362.372.332.331,500
3/7/20162.262.422.222.329,627
3/4/20162.222.322.172.325,225
3/3/20162.332.352.192.235,686
3/2/20162.402.402.172.387,689
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center