NasdaqCM - Nasdaq Real Time Price USD

Kingstone Companies, Inc. (KINS)

16.93
+1.30
+(8.32%)
At close: May 23 at 4:00:00 PM EDT
17.02
+0.09
+(0.53%)
After hours: May 23 at 7:19:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202516.0017.2216.0016.9316.93517,900
May 22, 202515.9016.0615.6315.6315.63278,100
May 21, 202516.1216.5015.7315.9615.96408,300
May 20, 202516.8116.8116.1116.2116.21289,300
May 19, 202517.0517.2816.4516.8816.88328,600
May 16, 202517.1917.7217.1717.3217.32203,700
May 15, 202517.4817.7217.0517.2017.20247,800
May 14, 202517.4917.6316.8417.4417.44435,100
May 13, 202518.2618.5017.3017.5817.58553,900
May 12, 202522.0022.4017.5217.9717.971,361,300
May 9, 202518.9022.2018.9021.6721.671,175,700
May 8, 202518.4518.7318.0718.1918.19287,100
May 7, 202518.7818.8617.8818.1518.15218,200
May 6, 202518.1718.8817.8318.6218.62405,600
May 5, 202517.8318.6017.3818.3218.32343,900
May 2, 202517.6718.0617.2517.8717.87218,800
May 1, 202517.4117.8316.6017.6617.66396,700
Apr 30, 202519.5719.8916.8417.0017.001,054,000
Apr 29, 202518.4920.1617.9920.1220.121,199,000
Apr 28, 202518.5218.6717.5518.3218.32260,600
Apr 25, 202518.5018.6017.6918.4818.48209,100
Apr 24, 202517.6518.6517.4818.4518.45402,200
Apr 23, 202517.9417.9917.4117.6417.64178,200
Apr 22, 202516.2717.3416.2717.2417.24202,200
Apr 21, 202516.5617.2616.0116.1216.12256,900
Apr 17, 202517.5017.7017.0117.1417.14153,100
Apr 16, 202517.1118.1317.0817.4417.44369,600
Apr 15, 202516.8617.2716.8017.2017.20159,800
Apr 14, 202517.0017.4316.5416.8016.80250,100
Apr 11, 202516.8816.9715.9016.6016.60184,400
Apr 10, 202516.2316.6515.6416.4416.44262,800
Apr 9, 202514.8016.7014.7816.4016.40369,800
Apr 8, 202516.2416.3314.8315.1215.12223,500
Apr 7, 202514.8916.2514.5515.4415.44237,500
Apr 4, 202515.6016.1314.9515.7415.74429,700
Apr 3, 202515.9617.3815.6516.9316.93284,900
Apr 2, 202515.8917.8215.8917.8217.82436,400
Apr 1, 202516.2316.7215.0516.5716.57381,000
Mar 31, 202516.5016.8916.0316.6516.65222,200
Mar 28, 202517.5917.7516.5516.9916.99174,700
Mar 27, 202516.6017.7716.2017.5917.59338,800
Mar 26, 202516.2517.1716.2516.6716.67251,000
Mar 25, 202516.5016.8315.8516.1216.12179,200
Mar 24, 202515.4716.4915.4716.3916.39228,500
Mar 21, 202515.5116.0115.2615.3615.36190,200
Mar 20, 202515.3715.9015.2115.8315.83150,900
Mar 19, 202515.2215.6014.9315.4415.44172,300
Mar 18, 202515.2015.4014.7115.0515.05220,400
Mar 17, 202516.3816.4414.8215.4615.46452,000
Mar 14, 202514.9916.6714.8216.6316.63700,200
Mar 13, 202514.3714.5113.4513.6713.67306,100
Mar 12, 202514.1714.3013.8014.2714.27235,300
Mar 11, 202513.6814.1513.6613.8913.89165,100
Mar 10, 202514.2614.6713.4813.7213.72331,700
Mar 7, 202514.9615.2613.3014.9214.92536,100
Mar 6, 202515.4215.7114.6615.1215.12223,900
Mar 5, 202515.5616.0315.2715.6915.69219,000
Mar 4, 202516.1716.3215.1415.5315.53368,200
Mar 3, 202516.4217.4216.1416.6216.62584,700
Feb 28, 202515.4116.1215.2116.0616.06265,500
Feb 27, 202515.4415.8515.3015.5015.50172,800
Feb 26, 202514.8915.6114.8915.2715.27248,900
Feb 25, 202515.6215.8714.4515.1615.16460,200
Feb 24, 202516.4616.4615.7316.0216.02369,200
Feb 21, 202517.5517.5916.2516.2516.25302,800
Feb 20, 202518.2018.3417.0217.5117.51281,900
Feb 19, 202518.8418.8418.0818.3818.38306,300
Feb 18, 202518.2119.1817.6118.0118.01353,700
Feb 14, 202517.9718.6717.7217.9217.92228,900
Feb 13, 202517.2017.8616.9617.8417.84230,000
Feb 12, 202517.2217.4216.7517.0317.03173,500
Feb 11, 202517.2117.8317.2017.3217.32168,000
Feb 10, 202517.9118.0017.3017.4317.43241,900
Feb 7, 202518.7418.9317.5017.9117.91291,100
Feb 6, 202518.6118.7918.2018.5718.57256,800
Feb 5, 202518.0318.5317.6418.4718.47371,100
Feb 4, 202517.0018.1516.9017.8817.88495,800
Feb 3, 202516.2917.1616.1016.7816.78274,700
Jan 31, 202516.7216.9916.2816.9916.99238,200
Jan 30, 202516.4116.7416.0016.6016.60247,400
Jan 29, 202515.6116.2815.5616.2316.23330,500
Jan 28, 202514.6815.6514.6415.6015.60183,100
Jan 27, 202514.9115.1514.5414.7014.70211,500
Jan 24, 202515.2515.3014.6615.2315.23237,500
Jan 23, 202515.4015.6315.0115.3915.39176,700
Jan 22, 202516.1016.2615.1815.4215.42307,400
Jan 21, 202515.5516.4615.5015.9915.99303,300
Jan 17, 202515.4015.9615.3615.3715.37331,100
Jan 16, 202515.1415.5014.9315.3215.32189,500
Jan 15, 202514.8015.1614.5115.1515.15193,600
Jan 14, 202513.6514.3413.6514.3314.33155,600
Jan 13, 202513.9114.1513.2513.6813.68355,600
Jan 10, 202514.7514.9914.0714.1714.17250,700
Jan 8, 202514.7014.7813.8514.6814.68301,100
Jan 7, 202514.8415.0014.3414.7714.77343,300
Jan 6, 202515.5015.6214.6015.0315.03329,000
Jan 3, 202514.7515.5014.0115.5015.50376,100
Jan 2, 202515.5015.7414.8815.0315.03186,100
Dec 31, 202415.4515.4514.7115.1915.19277,600
Dec 30, 202415.1515.6914.9715.5715.57247,500
Dec 27, 202415.6916.0414.9115.4315.43284,600
Dec 26, 202415.5416.1915.2516.1516.15290,700
Dec 24, 202415.5015.9115.0515.5315.53278,000
Dec 23, 202417.6317.6614.6415.0615.06932,700
Dec 20, 202416.9918.0816.2617.7017.70628,600
Dec 19, 202415.7016.9815.5116.4816.48350,400
Dec 18, 202416.1016.6215.1515.2515.25311,900
Dec 17, 202416.7916.7915.0615.9615.96269,800
Dec 16, 202416.0316.8315.7516.6216.62356,400
Dec 13, 202415.2616.5015.2615.9615.96326,800
Dec 12, 202415.4915.7214.9015.1115.11165,400
Dec 11, 202415.3815.8314.8715.5615.56211,800
Dec 10, 202415.6015.8315.0515.3815.38332,900
Dec 9, 202416.7516.7515.5715.6015.60329,700
Dec 6, 202417.0517.7715.9216.4416.44523,300
Dec 5, 202416.9617.7016.6916.9216.92409,000
Dec 4, 202416.2616.7915.6516.6016.60362,900
Dec 3, 202416.1217.2115.7916.2616.26519,800
Dec 2, 202417.2017.2015.0015.7215.72755,000
Nov 29, 202416.8316.9816.1016.7516.75367,800
Nov 27, 202416.1816.5014.8915.9515.95496,900
Nov 26, 202415.2916.3215.0515.9615.96490,900
Nov 25, 202415.6715.6714.6315.0215.02398,500
Nov 22, 202414.4415.8214.1015.1515.15773,000
Nov 21, 202414.0014.1313.3713.8313.83294,400
Nov 20, 202413.7414.2513.0913.9013.90541,300
Nov 19, 202412.5713.5411.6513.2913.29621,700
Nov 18, 202411.4013.4511.2012.8512.85954,400
Nov 15, 202410.7211.1910.5210.9510.95162,200
Nov 14, 202411.9811.9810.6110.8010.80284,900
Nov 13, 202412.0512.2011.2511.9211.92249,600
Nov 12, 202412.2012.8111.8111.9511.95139,000
Nov 11, 202411.7512.4911.4112.3012.30178,700
Nov 8, 202411.1011.9410.8411.5911.59179,400
Nov 7, 202411.2711.2710.4511.0211.02206,600
Nov 6, 202411.1111.4611.0011.3611.36128,500
Nov 5, 202411.1311.3510.6810.8810.88118,700
Nov 4, 202410.4511.3610.2911.0711.07234,800
Nov 1, 202410.6210.6210.2610.4310.43104,100
Oct 31, 202410.4810.979.9410.6210.62256,000
Oct 30, 202410.2110.739.9310.3310.33354,800
Oct 29, 202410.1210.659.939.999.99490,700
Oct 28, 20249.899.949.619.739.73107,800
Oct 25, 20249.959.959.759.789.7860,300
Oct 24, 20249.9610.119.709.909.9096,600
Oct 23, 20249.869.999.759.909.9038,000
Oct 22, 20249.9310.109.709.899.8988,300
Oct 21, 20249.7910.019.509.889.8884,200
Oct 18, 20249.899.979.549.799.79116,400
Oct 17, 202410.0910.909.8110.0010.00194,900
Oct 16, 20249.9610.029.629.999.99122,900
Oct 15, 20249.549.989.539.829.8299,500
Oct 14, 20249.8510.189.419.669.66163,700
Oct 11, 20249.1510.219.129.849.84161,900
Oct 10, 20248.759.508.759.449.4482,100
Oct 9, 20248.658.938.568.688.6886,500
Oct 8, 20248.638.988.608.708.7061,200
Oct 7, 20249.099.098.458.698.69193,700
Oct 4, 20248.959.248.958.998.9969,300
Oct 3, 20248.779.098.768.928.92101,500
Oct 2, 20248.999.078.758.808.8091,700
Oct 1, 20249.109.378.879.059.0584,300
Sep 30, 20248.909.248.649.159.15204,100
Sep 27, 20248.798.918.608.858.85106,800
Sep 26, 20249.049.048.758.808.8090,300
Sep 25, 20249.219.278.808.948.9496,400
Sep 24, 20249.669.689.129.229.22121,100
Sep 23, 20249.609.809.249.679.67132,000
Sep 20, 20248.999.768.369.589.58307,600
Sep 19, 20249.599.638.948.998.99373,400
Sep 18, 20249.309.509.039.279.27193,600
Sep 17, 20249.6010.358.939.229.22373,600
Sep 16, 20249.399.638.889.539.53312,200
Sep 13, 20249.269.629.089.249.24111,700
Sep 12, 20249.439.509.019.199.1977,300
Sep 11, 20248.989.658.819.309.30102,600
Sep 10, 20248.929.078.258.968.96533,800
Sep 9, 20248.699.248.508.938.93214,000
Sep 6, 20249.429.498.709.039.03164,900
Sep 5, 20249.179.608.889.429.42163,800
Sep 4, 20249.009.278.859.129.12108,500
Sep 3, 20248.849.678.819.049.04244,100
Aug 30, 20248.628.948.398.728.72131,100
Aug 29, 20249.489.488.638.698.69169,000
Aug 28, 20249.209.728.869.499.49219,700
Aug 27, 20249.589.828.809.309.30207,500
Aug 26, 20249.5910.059.509.609.60262,700
Aug 23, 20248.419.518.119.369.36499,300
Aug 22, 20249.8110.008.228.448.44718,100
Aug 21, 202411.3511.419.6510.0010.00281,800
Aug 20, 202411.8011.8210.1111.4711.47210,500
Aug 19, 202410.7112.4110.5111.9211.92515,600
Aug 16, 20249.2210.619.2210.1110.11293,200
Aug 15, 20248.659.188.299.189.18128,100
Aug 14, 20248.508.788.028.338.3363,900
Aug 13, 20248.258.697.608.388.38230,700
Aug 12, 20247.468.107.137.507.50179,700
Aug 9, 20247.147.497.147.357.3555,800
Aug 8, 20247.687.696.937.087.0899,800
Aug 7, 20247.457.937.377.587.5884,800
Aug 6, 20246.878.126.867.357.35160,000
Aug 5, 20246.437.276.276.826.82146,200
Aug 2, 20246.547.016.266.756.7583,500
Aug 1, 20247.037.036.496.656.6556,400
Jul 31, 20247.607.726.907.067.06108,900
Jul 30, 20247.297.907.297.467.4694,200
Jul 29, 20247.247.986.697.027.02240,100
Jul 26, 20246.376.806.276.536.5347,100
Jul 25, 20246.196.496.026.326.3235,600
Jul 24, 20246.326.545.926.156.1545,100
Jul 23, 20245.986.375.696.336.3381,500
Jul 22, 20245.206.065.205.875.87212,100
Jul 19, 20244.825.004.824.844.8415,600
Jul 18, 20244.945.074.794.904.9027,900
Jul 17, 20244.854.974.824.954.9536,000
Jul 16, 20244.954.954.784.854.8533,300
Jul 15, 20244.744.944.724.784.7842,800
Jul 12, 20244.734.934.734.844.8442,700
Jul 11, 20244.874.934.744.794.7961,000
Jul 10, 20244.894.994.654.854.8549,800
Jul 9, 20244.934.984.864.864.8612,200
Jul 8, 20244.935.004.864.864.8612,500
Jul 5, 20244.844.884.764.884.8811,800
Jul 3, 20245.005.004.824.854.857,400
Jul 2, 20245.005.094.894.894.8914,400
Jul 1, 20244.875.104.875.005.0027,800
Jun 28, 20244.955.084.905.005.0046,600
Jun 27, 20244.964.994.914.934.939,400
Jun 26, 20245.005.004.854.944.9410,300
Jun 25, 20244.895.024.844.984.9816,900
Jun 24, 20245.005.004.934.994.998,300
Jun 21, 20244.995.054.905.005.0038,400
Jun 20, 20244.655.044.654.994.9938,500
Jun 18, 20244.774.914.704.704.7019,700
Jun 17, 20244.884.904.704.844.8419,000
Jun 14, 20244.694.844.684.814.8129,200
Jun 13, 20244.894.894.654.754.7520,400
Jun 12, 20244.854.994.784.834.8378,000
Jun 11, 20244.854.854.764.844.8416,500
Jun 10, 20244.844.854.804.854.8522,600
Jun 7, 20244.934.934.724.804.8016,300
Jun 6, 20244.794.854.714.804.8019,200
Jun 5, 20244.735.034.654.794.7920,600
Jun 4, 20244.764.804.644.684.6827,200
Jun 3, 20244.784.924.684.844.8419,800
May 31, 20244.874.954.554.824.8214,200
May 30, 20244.924.974.914.914.917,800
May 29, 20244.705.054.704.954.9516,100
May 28, 20244.965.094.724.804.8031,300
May 24, 20245.105.234.985.065.0624,100

Related Tickers

HRTG Heritage Insurance Holdings, Inc.
23.42
+2.09%
 
SKWD Skyward Specialty Insurance Group, Inc.
60.97
+0.83%
 
HMN Horace Mann Educators Corporation
42.92
-0.28%
 
PLMR Palomar Holdings, Inc.
162.56
+1.08%
 
HCI HCI Group, Inc.
165.24
+1.31%
 
ACIC American Coastal Insurance Corporation
10.85
-1.09%
 
DGICA Donegal Group Inc.
19.75
-0.65%
 
GBLI Global Indemnity Group, LLC
30.13
-2.11%
 
ROOT Root, Inc.
129.60
-0.31%
 
UVE Universal Insurance Holdings, Inc.
26.30
-0.27%