Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	KINS	4.0793	4.43	4.0606	4.40	0.37	21,631	152	3.91	6.88
2024-04-25	Q	KINS	4.20	4.25	4.0119	4.03	0.015	5,703	71	3.68	4.50
2024-04-24	Q	KINS	4.32	4.32	4.03	4.20	0.06	17,460	84	1.65	4.50
2024-04-23	Q	KINS	4.16	4.29	4.00	4.205	-0.055	18,768	134	1.67	6.80
2024-04-22	Q	KINS	4.02	4.39	4.01	4.26	0.24	8,319	108	1.67	4.45
2024-04-19	Q	KINS	3.93	4.10	3.93	4.02	0.0738	33,980	112	3.58	6.44
2024-04-18	Q	KINS	4.1526	4.3099	3.9601	3.99	-0.19	27,042	158	3.70	6.70
2024-04-17	Q	KINS	4.20	4.47	4.06	4.19	-0.05	10,361	123	3.70	4.45
2024-04-16	Q	KINS	4.25	4.25	4.1846	4.24	0.0746	1,603	57	3.00	4.25
2024-04-15	Q	KINS	4.335	4.38	4.08	4.14	0.03	13,116	154	4.06	6.75
2024-04-12	Q	KINS	4.19	4.37	4.15	4.20	-0.05	3,768	133	4.06	6.72
2024-04-11	Q	KINS	4.45	4.45	4.1222	4.25	0.02	9,362	143	3.72	6.76
2024-04-10	Q	KINS	4.36	4.4501	4.09	4.44	0.03	62,591	270	4.06	6.94
2024-04-09	Q	KINS	4.41	4.51	4.35	4.41	-0.078	15,640	121	1.67	7.08
2024-04-08	Q	KINS	4.16	4.58	4.15	4.43	0.10	12,564	141	4.15	7.08
2024-04-05	Q	KINS	4.53	4.53	4.1828	4.33	-0.15	18,986	184	1.67	4.70
2024-04-04	Q	KINS	4.4924	4.72	4.29	4.48	-0.19	13,076	142	4.06	4.52
2024-04-03	Q	KINS	4.71	4.73	4.60	4.6001	-0.0499	18,166	155	3.00	5.00
2024-04-02	Q	KINS	4.71	4.75	4.60	4.65		15,455	201	4.06	4.75
2024-04-01	Q	KINS	4.40	4.655	4.21	4.60	0.20	20,723	189	4.60	5.10
2024-03-29	Q	KINS	4.14	4.50	4.06	4.45	0.56	0	0	4.11	4.70
2024-03-28	Q	KINS	4.14	4.50	4.06	4.45	0.56	108,113	386	4.11	4.70
2024-03-27	Q	KINS	3.79	3.89	3.79	3.89	0.05	9,896	88	4.12	4.70
2024-03-26	Q	KINS	3.87	3.87	3.84	3.84	-0.04	15,224	60	3.80	6.14
2024-03-25	Q	KINS	3.91	3.93	3.80	3.84	-0.0759	30,780	111	3.75	6.20
2024-03-22	Q	KINS	3.89	3.999	3.72	3.90	0.03	33,278	114	1.67	4.70
2024-03-21	Q	KINS	4.05	4.0799	3.87	3.87		20,047	85	3.54	4.15
2024-03-20	Q	KINS	3.9698	4.0379	3.85	3.85	-0.06	10,302	80	3.53	6.27
2024-03-19	Q	KINS	4.0866	4.10	3.91	3.91	-0.06	59,256	288	3.92	6.35
2024-03-18	Q	KINS	4.03	4.10	3.8789	3.97	0.02	7,573	134	3.90	6.32
2024-03-15	Q	KINS	3.91	4.2699	3.9099	3.95	0.12	45,551	192	3.80	4.38
2024-03-14	Q	KINS	3.90	4.18	3.83	3.83	0.04	27,019	186	3.80	4.02
2024-03-13	Q	KINS	3.96	3.99	3.80	3.81	0.01	11,397	96	3.75	4.00
2024-03-12	Q	KINS	3.76	3.99	3.7262	3.80	0.08	36,387	141	3.39	4.00
2024-03-11	Q	KINS	3.63	3.76	3.63	3.72	0.01	8,449	55	3.60	4.00
2024-03-08	Q	KINS	3.70	3.77	3.70	3.735	0.085	2,564	43	3.30	4.34
2024-03-07	Q	KINS	3.60	3.8699	3.60	3.65	0.0999	4,729	60	3.24	3.74
2024-03-06	Q	KINS	3.705	3.8199	3.622	3.6726	-0.0374	2,992	66	3.30	4.00
2024-03-05	Q	KINS	3.64	3.75	3.64	3.71	0.02	4,570	72	3.11	4.34
2024-03-04	Q	KINS	3.79	3.79	3.58	3.69	-0.07	12,434	133	3.55	4.34
2024-03-01	Q	KINS	3.90	3.99	3.7198	3.815	0.045	90,055	403	1.60	4.00
2024-02-29	Q	KINS	3.94	4.00	3.75	3.77	-0.05	30,734	265	3.55	4.34
2024-02-28	Q	KINS	3.59	3.95	3.59	3.80	0.25	47,214	245	3.79	3.98
2024-02-27	Q	KINS	3.10	3.75	3.10	3.55	0.50	40,486	394	3.55	4.08
2024-02-26	Q	KINS	2.97	3.265	2.97	3.05	-0.04	27,001	300	2.78	3.78
2024-02-23	Q	KINS	3.10	3.12	3.00	3.02	-0.12	38,222	192	2.68	3.76
2024-02-22	Q	KINS	3.25	3.25	3.01	3.15	-0.06	19,863	51	3.05	3.49
2024-02-21	Q	KINS	3.05	3.29	3.05	3.235	0.07	19,863	108	2.84	4.34
2024-02-20	Q	KINS	3.38	3.46	3.15	3.15	-0.15	75,919	278	3.07	4.34
2024-02-19	Q	KINS	3.38	3.52	3.3016	3.39	0.03	0	0	3.15	4.36
2024-02-16	Q	KINS	3.38	3.52	3.3016	3.39	0.03	12,734	57	3.15	4.36
2024-02-15	Q	KINS	3.25	3.5999	3.22	3.29	-0.03	15,404	93	3.15	4.34
2024-02-14	Q	KINS	3.29	3.33	3.18	3.32	0.14	5,908	66	2.89	4.00
2024-02-13	Q	KINS	3.16	3.275	3.15	3.275	-0.06	20,811	89	3.15	4.34
2024-02-12	Q	KINS	3.27	3.32	3.20	3.25		18,483	120	3.15	3.35
2024-02-09	Q	KINS	3.42	3.5274	3.25	3.25	-0.12	64,396	137	2.89	4.34
2024-02-08	Q	KINS	3.27	3.50	3.27	3.37	0.035	18,326	112	3.20	4.36
2024-02-07	Q	KINS	3.26	3.5599	3.26	3.27	0.11	38,524	154	3.15	4.36
2024-02-06	Q	KINS	3.17	3.285	3.15	3.2401	0.0901	49,395	116	3.05	4.34
2024-02-05	Q	KINS	3.1729	3.1729	3.0601	3.17	-0.01	16,177	104	2.87	3.30
2024-02-02	Q	KINS	3.16	3.20	3.09	3.18	-0.06	14,482	72	1.67	3.51
2024-02-01	Q	KINS	3.23	3.2499	3.17	3.24	0.03	19,790	107	1.67	3.51
2024-01-31	Q	KINS	3.35	3.35	3.07	3.21	-0.12	20,322	72	1.67	3.61
2024-01-30	Q	KINS	3.24	3.2999	3.21	3.2106	0.0206	5,416	40	3.20	3.61