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
2018-07-16 6.07 6.35 6.07 6.35 800
2018-07-12 6.63 6.63 6.63 6.63 100
2018-07-11 6.85 6.85 6.45 6.45 1,200
2018-07-10 6.92 6.92 6.645 6.645 611
2018-07-06 6.26 6.26 6.26 6.26 100
2018-07-05 7.08 7.08 7.08 7.08 100
2018-07-03 7.18 7.18 6.84 6.84 2,004
2018-07-02 7.71 7.71 7.45 7.45 900
2018-06-27 8.21 8.21 8.12 8.12 2,200
2018-06-26 8.10 8.60 8.10 8.33 1,258
2018-06-25 8.23 8.23 8.23 8.23 1,072
2018-06-22 8.52 8.52 8.52 8.52 200
2018-06-20 7.99 7.99 7.99 7.99 20
2018-06-19 8.83 8.83 8.83 8.83 388
2018-06-18 8.75 9.00 8.75 9.00 506
2018-06-15 8.60 8.60 8.60 8.60 3
2018-06-14 8.32 8.57 8.32 8.57 573
2018-06-12 8.28 9.00 8.15 8.15 5,520
2018-06-11 7.70 7.70 7.70 7.70 56
2018-06-08 7.90 7.90 7.90 7.90 400
2018-06-07 7.78 8.06 7.78 7.80 1,260
2018-06-06 7.86 7.86 7.86 7.86 602
2018-06-05 7.65 7.65 7.65 7.65 150
2018-06-01 7.75 7.75 7.75 7.75 494
2018-05-24 8.35 8.35 7.56 7.56 850
2018-05-23 6.80 7.75 6.80 7.75 1,840
2018-05-22 7.06 7.06 7.06 7.06 100
2018-05-21 7.02 7.02 7.02 7.02 200
2018-05-18 6.80 7.01 6.45 7.01 2,800
2018-05-17 6.16 6.16 6.16 6.16 200

» 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.