Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingtone Wirelessinf (NQ: KONE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 3.910 4.700 3.660 4.420 35,488 +0.58(+15.10%)
May 28, 2015 3.850 3.850 3.811 3.840 1,425 -0.04(-1.03%)
May 27, 2015 3.920 3.990 3.700 3.880 14,439 -0.12(-3.00%)
May 26, 2015 3.700 4.100 3.550 4.000 8,334 +0.16(+4.17%)
May 22, 2015 3.770 3.840 3.840 3.840 18,300 +0.16(+4.35%)
May 21, 2015 3.620 3.680 3.500 3.680 6,728 -0.05(-1.34%)
May 20, 2015 4.080 4.080 3.250 3.730 29,707 -0.32(-7.90%)
May 19, 2015 4.380 4.380 4.000 4.050 8,030 -0.21(-4.93%)
May 18, 2015 4.600 4.950 4.260 4.260 9,007 -0.26(-5.75%)
May 15, 2015 4.520 4.520 4.520 4.520 100 +0.18(+4.15%)
May 13, 2015 4.250 4.340 4.340 4.340 92 +0.09(+2.12%)
May 12, 2015 4.157 4.270 4.080 4.250 10,604 +0.05(+1.19%)
May 11, 2015 3.980 4.200 3.980 4.200 556 +0.27(+6.87%)
May 08, 2015 4.351 4.400 3.860 3.930 4,414 -0.29(-6.87%)
May 07, 2015 4.290 4.400 4.130 4.220 7,438 +0.02(+0.48%)
May 06, 2015 4.520 4.520 4.090 4.200 14,544 -0.34(-7.49%)
May 05, 2015 4.750 4.750 4.530 4.540 3,513 -0.17(-3.61%)
May 04, 2015 4.970 4.970 4.560 4.710 1,783 -0.26(-5.23%)
May 01, 2015 4.610 4.970 4.610 4.970 309 +0.27(+5.74%)
Apr 30, 2015 4.850 4.970 4.700 4.700 1,764 -0.27(-5.43%)
Apr 29, 2015 4.860 5.179 4.630 4.970 6,572 -0.02(-0.40%)
Apr 28, 2015 5.280 5.360 4.830 4.990 10,370 -0.47(-8.61%)
Apr 27, 2015 5.520 5.730 4.820 5.460 16,543 -0.03(-0.54%)
Apr 24, 2015 4.570 5.740 4.570 5.490 31,635 +0.86(+18.56%)
Apr 23, 2015 4.720 4.870 4.570 4.630 7,391 -0.15(-3.17%)
Apr 22, 2015 5.060 5.060 4.660 4.782 4,707 -0.29(-5.68%)
Apr 21, 2015 5.250 5.250 5.050 5.070 15,689 -0.13(-2.50%)
Apr 20, 2015 5.060 5.970 5.060 5.200 29,198 -0.35(-6.31%)
Apr 17, 2015 5.530 5.710 5.160 5.550 11,233 -0.34(-5.77%)
Apr 16, 2015 6.410 6.410 5.730 5.890 7,497 +0.02(+0.34%)
Apr 15, 2015 6.120 6.410 5.610 5.870 13,890 -0.39(-6.23%)
Apr 14, 2015 5.650 6.460 5.400 6.260 89,725 +0.60(+10.60%)
Apr 13, 2015 5.740 7.390 5.600 5.660 231,410 -0.03(-0.53%)
Apr 10, 2015 5.350 6.100 5.210 5.690 75,053 +0.32(+5.96%)
Apr 09, 2015 5.690 6.010 5.100 5.370 108,587 -0.82(-13.25%)
Apr 08, 2015 4.150 7.880 4.150 6.190 571,334 +3.07(+98.40%)
Apr 07, 2015 3.290 3.290 3.120 3.120 500 -0.01(-0.32%)
Apr 06, 2015 3.600 3.600 3.130 3.130 1,366 -0.17(-5.15%)
Apr 02, 2015 3.400 3.300 3.300 3.300 300 +0.18(+5.77%)
Apr 01, 2015 3.000 3.190 3.000 3.120 1,500 +0.12(+4.00%)
Mar 31, 2015 2.841 3.000 2.841 3.000 4,031 +0.24(+8.70%)
Mar 27, 2015 2.760 2.760 2.760 2.760 60 -0.05(-1.78%)
Mar 26, 2015 2.770 2.830 2.770 2.810 714 -0.18(-6.02%)
Mar 25, 2015 2.990 2.990 2.990 2.990 100 -0.41(-12.06%)
Mar 23, 2015 3.090 3.400 3.400 3.400 900 +0.31(+10.03%)
Mar 20, 2015 3.170 3.400 3.090 3.090 4,141 -0.08(-2.52%)
Mar 19, 2015 3.090 3.170 3.080 3.170 1,830 +0.08(+2.59%)
Mar 18, 2015 2.810 3.100 2.790 3.090 10,000 +0.30(+10.75%)
Mar 17, 2015 2.650 2.800 2.610 2.790 11,312 +0.18(+6.90%)
Mar 16, 2015 2.450 2.610 2.450 2.610 1,368 +0.10(+3.98%)
Mar 13, 2015 2.550 2.566 2.500 2.510 2,155 -0.04(-1.57%)
Mar 12, 2015 2.600 2.600 2.550 2.550 740 -0.06(-2.30%)
Mar 11, 2015 2.700 2.788 2.400 2.610 6,368 -0.15(-5.43%)
Mar 10, 2015 2.780 2.780 2.700 2.760 6,826 -0.03(-1.08%)
Mar 09, 2015 3.000 3.000 2.670 2.790 2,767 -0.23(-7.62%)
Mar 06, 2015 3.250 3.250 3.000 3.020 756 -0.13(-4.13%)
Mar 05, 2015 3.001 3.150 3.000 3.150 2,555 +0.11(+3.62%)
Mar 04, 2015 3.050 3.050 3.000 3.040 2,421 +0.01(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.