KINGTONE WIRELESSINFO SOL HLDG SPONSORED ADR Historical Stock Price

Below is the stock price history for Kingtone Wirelessinfo Sol Hldg Sponsored Adr KONE. Data is recorded each day for the historical open, high, low, close and volume. The Kingtone Wirelessinfo Sol Hldg Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kingtone Wirelessinfo Sol Hldg Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-12 4.16 4.64 3.98 3.98 3,389
2017-12-06 3.98 3.98 3.91 3.93 230
2017-12-04 3.95 3.95 3.95 3.95 115
2017-11-28 3.84 3.84 3.84 3.84 100
2017-11-24 3.94 3.94 3.94 3.94 391
2017-11-22 4.36 4.36 4.08 4.08 2,672
2017-11-21 3.92 3.99 3.92 3.99 300
2017-11-20 3.78 4.01 3.78 3.97 1,055
2017-11-17 3.75 4.37 3.75 4.37 1,250
2017-11-16 3.68 5.00 3.68 3.91 23,104
2017-11-15 3.37 5.05 3.37 3.60 14,321
2017-11-14 3.69 3.69 3.32 3.40 3,001
2017-11-13 3.70 4.05 3.56 3.56 5,100
2017-11-10 3.34 3.86 3.34 3.86 3,526
2017-11-09 7.30 7.30 3.50 3.69 32,036
2017-11-08 3.70 7.39 3.65 5.59 30,742
2017-11-06 3.30 3.30 3.30 3.30 200
2017-10-31 3.32 3.32 3.32 3.32 200
2017-10-26 3.24 3.27 3.10 3.10 500
2017-10-17 3.20 3.20 3.16 3.16 326
2017-10-16 3.32 3.32 3.32 3.32 1,300
2017-10-13 3.03 3.03 3.02 3.02 253
2017-10-09 3.42 3.42 3.42 3.42 100
2017-10-06 3.65 3.65 3.36 3.36 1,980
2017-09-20 2.91 2.91 2.91 2.91 100
2017-09-19 3.10 3.10 3.10 3.10 8
2017-09-14 3.29 3.29 3.29 3.29 5
2017-09-11 3.42 3.42 3.42 3.42 1,105
2017-09-08 3.35 3.35 3.35 3.35 100
2017-09-06 3.42 3.50 3.38 3.38 900

» More Kingtone Wirelessinfo Sol Hldg Sponsored Adr Stock Price History

To see other companies like Kingtone Wirelessinfo Sol Hldg Sponsored Adr (KONE), view our stock market today for news, and other data.