Kips Bay Medical Inc. Historical Stock Prices

KIPS 
$0.1988
*  
0.0188
10.44 %
Get KIPS Alerts
*Delayed - data as of Mar. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.1988  0.1701  0.1988 62,300
03/27/2015 0.18 0.1988 0.1701 0.1988 62,300
03/26/2015 0.16 0.18 0.15 0.18 136,938
03/25/2015 0.18 0.19 0.131 0.15 548,880
03/24/2015 0.19 0.1999 0.18 0.1999 32,548
03/23/2015 0.19 0.2 0.18 0.2 67,059
03/20/2015 0.2102 0.2102 0.1801 0.19 55,954
03/19/2015 0.2101 0.2201 0.2101 0.2201 16,100
03/18/2015 0.2205 0.2299 0.2001 0.2299 21,300
03/17/2015 0.23 0.23 0.23 0.23 1,500
03/16/2015 0.285 0.285 0.21 0.23 74,935
03/13/2015 0.245 0.245 0.23 0.23 18,070
03/12/2015 0.2453 0.2549 0.24 0.24 71,520
03/11/2015 0.24 0.242 0.24 0.242 2,270
03/10/2015 0.2417 0.2417 0.2417 0.2417 800
03/09/2015 0.2452 0.247 0.241 0.241 18,230
03/06/2015 0.2411 0.2501 0.2411 0.2501 6,700
03/05/2015 0.2501 0.2699 0.25 0.255 84,991
03/04/2015 0.2602 0.2748 0.24 0.2732 84,126
03/03/2015 0.28 0.28 0.2602 0.27 24,778
03/02/2015 0.3 0.3 0.254 0.2849 129,183
02/27/2015 0.271 0.29 0.271 0.29 79,076
02/26/2015 0.28 0.28 0.265 0.265 57,000
02/25/2015 0.27 0.28 0.26 0.28 30,050
02/24/2015 0.2601 0.29 0.2601 0.261 118,800
02/23/2015 0.2705 0.29 0.2609 0.289 32,235
02/20/2015 0.27 0.29 0.27 0.28 97,016
02/19/2015 0.27 0.28 0.2601 0.2601 13,434
02/18/2015 0.245 0.28 0.245 0.27 48,050
02/17/2015 0.235 0.245 0.235 0.24 17,826
02/13/2015 0.25 0.25 0.2301 0.245 33,520
02/12/2015 0.24 0.25 0.24 0.25 8,702
02/11/2015 0.2359 0.24 0.2351 0.24 14,000
02/10/2015 0.25 0.25 0.24 0.24 41,551
02/09/2015 0.2358 0.2358 0.23 0.23 11,837
02/06/2015 0.255 0.2592 0.25 0.25 40,588
02/05/2015 0.255 0.26 0.25 0.26 76,900
02/04/2015 0.2699 0.29 0.2551 0.285 71,417
02/03/2015 0.28 0.28 0.26 0.2799 122,679
02/02/2015 0.25 0.29 0.25 0.2501 75,017
01/30/2015 0.255 0.26 0.25 0.25 82,112
01/29/2015 0.29 0.29 0.2666 0.278 41,633
01/28/2015 0.22 0.2888 0.22 0.2888 113,661
01/27/2015 0.23 0.23 0.2143 0.22 16,220
01/26/2015 0.19 0.2288 0.19 0.2288 7,204
01/23/2015 0.2 0.2 0.19 0.19 19,341
01/22/2015 0.2 0.23 0.2 0.209 51,798
01/21/2015 0.19 0.19 0.19 0.19 17,864
01/20/2015 0.19 0.19 0.172 0.1801 28,477
01/16/2015 0.18 0.19 0.18 0.19 10,005
01/15/2015 0.1898 0.1999 0.1799 0.1924 119,796
01/14/2015 0.1999 0.1999 0.1899 0.1899 9,998
01/13/2015 0.2 0.2 0.19 0.19 37,100
01/12/2015 0.22 0.22 0.2 0.2148 41,940
01/09/2015 0.23 0.23 0.2001 0.23 32,109
01/08/2015 0.195 0.235 0.1751 0.23 250,420
01/07/2015 0.1601 0.1999 0.1601 0.175 37,000
01/06/2015 0.16 0.17 0.1525 0.1688 119,179
01/05/2015 0.145 0.205 0.145 0.1601 178,507
01/02/2015 0.15 0.15 0.14 0.146 66,150
12/31/2014 0.132 0.15 0.132 0.15 170,960
12/30/2014 0.132 0.141 0.132 0.139 192,269
12/29/2014 0.126 0.145 0.121 0.145 222,001
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?