Kips Bay Medical, Inc. Historical Stock Prices

KIPS 
$0.5269
*  
0.0269
5.38%
Get KIPS Alerts
*Delayed - data as of Jul. 14, 2014 9:52 ET  -  Find a broker to begin trading KIPS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    KIPS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
9:52  0.50  0.53  0.50  0.5269 1,307
07/11/2014 0.5 0.53 0.49 0.5 183,359
07/10/2014 0.473 0.525 0.465 0.5 229,148
07/09/2014 0.4815 0.54 0.473 0.4901 100,183
07/08/2014 0.57 0.57 0.49 0.5 466,807
07/07/2014 0.62 0.62 0.5164 0.54 1,064,471
07/03/2014 0.49 0.65 0.4862 0.5999 3,862,403
07/02/2014 0.48 0.4899 0.46 0.4899 216,717
07/01/2014 0.46 0.48 0.4505 0.48 56,604
06/30/2014 0.45 0.4689 0.4402 0.46 52,274
06/27/2014 0.4688 0.4688 0.45 0.45 12,176
06/26/2014 0.4524 0.462 0.4364 0.462 11,610
06/25/2014 0.45 0.465 0.435 0.4599 61,079
06/24/2014 0.4332 0.446 0.4331 0.446 54,030
06/23/2014 0.441 0.4579 0.433 0.4398 131,247
06/20/2014 0.44 0.47 0.4205 0.441 174,705
06/19/2014 0.47 0.47 0.4351 0.4424 99,983
06/18/2014 0.47 0.47 0.442 0.459 118,080
06/17/2014 0.437 0.4728 0.437 0.4551 818,241
06/16/2014 0.45 0.45 0.43 0.432 45,569
06/13/2014 0.44 0.45 0.43 0.44 99,813
06/12/2014 0.45 0.46 0.44 0.4456 99,848
06/11/2014 0.4697 0.4697 0.4502 0.4505 148,862
06/10/2014 0.47 0.47 0.43 0.4521 214,487
06/09/2014 0.43 0.43 0.41 0.4252 101,000
06/06/2014 0.42 0.445 0.41 0.4151 172,364
06/05/2014 0.4205 0.4404 0.4 0.43 70,494
06/04/2014 0.48 0.48 0.4201 0.4261 272,388
06/03/2014 0.48 0.4926 0.48 0.48 55,084
06/02/2014 0.5 0.5 0.481 0.4835 74,170
05/30/2014 0.508 0.508 0.48 0.5 115,180
05/29/2014 0.4885 0.5177 0.4817 0.5 71,500
05/28/2014 0.49 0.5101 0.4799 0.5082 91,319
05/27/2014 0.53 0.53 0.49 0.4952 53,402
05/23/2014 0.5 0.5479 0.4907 0.53 49,152
05/22/2014 0.4903 0.518 0.4901 0.4955 21,610
05/21/2014 0.51 0.5255 0.4921 0.5002 43,867
05/20/2014 0.5 0.55 0.5 0.51 28,247
05/19/2014 0.5017 0.518 0.5017 0.5099 38,465
05/16/2014 0.53 0.53 0.5 0.518 62,466
05/15/2014 0.48 0.573 0.48 0.54 58,149
05/14/2014 0.5496 0.5496 0.4731 0.4731 163,025
05/13/2014 0.53 0.53 0.5201 0.5201 17,946
05/12/2014 0.55 0.5668 0.51 0.51 94,374
05/09/2014 0.4997 0.5358 0.4727 0.52 146,572
05/08/2014 0.58 0.58 0.4625 0.4802 806,479
05/07/2014 0.59 0.6147 0.55 0.55 59,228
05/06/2014 0.6594 0.6594 0.555 0.555 112,841
05/05/2014 0.62 0.62 0.6 0.6194 30,078
05/02/2014 0.56 0.6376 0.56 0.61 60,483
05/01/2014 0.62 0.62 0.5501 0.5501 196,738
04/30/2014 0.63 0.63 0.606 0.61 21,151
04/29/2014 0.6299 0.6299 0.606 0.606 19,664
04/28/2014 0.65 0.65 0.62 0.62 66,904
04/25/2014 0.65 0.6603 0.635 0.66 71,615
04/24/2014 0.68 0.68 0.6512 0.6512 20,825
04/23/2014 0.6897 0.6897 0.6352 0.66 51,327
04/22/2014 0.6 0.6786 0.6 0.6502 167,656
04/21/2014 0.6 0.68 0.6 0.64 45,690
04/17/2014 0.622 0.6247 0.5901 0.6151 24,895
04/16/2014 0.6 0.6049 0.5821 0.597 131,664
04/15/2014 0.59 0.6298 0.57 0.58 200,882
04/14/2014 0.59 0.63 0.59 0.6 96,196
04/11/2014 0.6 0.6 0.575 0.6 134,787
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?