Kips Bay Medical, Inc. Historical Stock Prices

KIPS 
$0.233
*  
0.011
4.51%
Get KIPS Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading KIPS now


Community Rating:
View:    KIPS Pre-Market
 
 
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 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.234  0.221  0.233 71,743
09/22/2014 0.234 0.234 0.221 0.233 71,743
09/19/2014 0.25 0.25 0.22 0.244 250,228
09/18/2014 0.275 0.275 0.25 0.25 56,766
09/17/2014 0.25 0.2701 0.2462 0.27 49,666
09/16/2014 0.275 0.305 0.235 0.2452 18,555
09/15/2014 0.334 0.334 0.28 0.28 59,820
09/12/2014 0.252 0.3 0.225 0.3 353,735
09/11/2014 0.33 0.33 0.26 0.27 731,914
09/10/2014 0.3511 0.3797 0.3311 0.332 166,308
09/09/2014 0.3783 0.3783 0.3505 0.352 84,305
09/08/2014 0.35 0.3794 0.35 0.365 131,869
09/05/2014 0.35 0.3798 0.35 0.35 54,247
09/04/2014 0.37 0.37 0.35 0.36 141,267
09/03/2014 0.38 0.38 0.3602 0.3655 74,436
09/02/2014 0.3801 0.4001 0.35 0.38 143,254
08/29/2014 0.3979 0.4 0.38 0.39 73,671
08/28/2014 0.365 0.385 0.357 0.3849 103,322
08/27/2014 0.378 0.39 0.3651 0.3651 106,390
08/26/2014 0.39 0.3949 0.365 0.3777 104,703
08/25/2014 0.44 0.44 0.395 0.3951 98,197
08/22/2014 0.4097 0.41 0.3922 0.4002 46,614
08/21/2014 0.41 0.411 0.3916 0.4001 46,851
08/20/2014 0.41 0.42 0.3855 0.4099 163,300
08/19/2014 0.42 0.4238 0.405 0.4238 40,445
08/18/2014 0.45 0.45 0.4201 0.4201 76,559
08/15/2014 0.4201 0.45 0.4201 0.44 37,481
08/14/2014 0.425 0.45 0.4202 0.4203 20,393
08/13/2014 0.4307 0.44 0.425 0.425 97,997
08/12/2014 0.4399 0.4399 0.4304 0.4306 25,879
08/11/2014 0.4314 0.45 0.4301 0.431 42,352
08/08/2014 0.45 0.45 0.4311 0.4495 34,210
08/07/2014 0.432 0.4499 0.4301 0.4498 55,951
08/06/2014 0.433 0.4476 0.433 0.4365 14,299
08/05/2014 0.4366 0.4498 0.434 0.4479 13,351
08/04/2014 0.449 0.4499 0.4321 0.4378 80,682
08/01/2014 0.45 0.4501 0.437 0.437 43,515
07/31/2014 0.448 0.469 0.4441 0.45 59,263
07/30/2014 0.445 0.4632 0.441 0.4598 49,675
07/29/2014 0.4502 0.4624 0.4451 0.4453 90,109
07/28/2014 0.4899 0.495 0.447 0.4501 297,437
07/25/2014 0.437 0.4679 0.437 0.4402 85,605
07/24/2014 0.4646 0.4646 0.4406 0.445 131,193
07/23/2014 0.46 0.4872 0.46 0.4634 50,549
07/22/2014 0.4543 0.5 0.4543 0.485 53,659
07/21/2014 0.46 0.47 0.4407 0.4423 154,830
07/18/2014 0.4599 0.4599 0.437 0.44 100,749
07/17/2014 0.4803 0.494 0.4306 0.47 161,390
07/16/2014 0.48 0.497 0.4799 0.4821 64,670
07/15/2014 0.47 0.4979 0.47 0.48 84,429
07/14/2014 0.5 0.53 0.4651 0.495 141,715
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
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?