Historical Stock Prices

KIPS 
$0.0157
*  
0.0001
0.64 %
Get KIPS Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading KIPS now


Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-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.
07/31/2015 0.0157 0.0157 0.0157 0.0157 64,800
07/30/2015 0.0156 0.0156 0.0156 0.0156 24,250
07/29/2015 0.0175 0.018 0.0156 0.0156 23,300
07/28/2015 0.0162 0.018 0.0134 0.0175 167,385
07/27/2015 0.018 0.0181 0.0162 0.0163 90,413
07/24/2015 0.0167 0.018 0.0163 0.018 182,129
07/23/2015 0.0181 0.02 0.0181 0.0183 143,900
07/22/2015 0.0132 0.0176 0.0132 0.0162 250,460
07/21/2015 0.0142 0.015 0.0142 0.015 22,225
07/20/2015 0.0157 0.019 0.0141 0.0141 253,750
07/17/2015 0.0151 0.019 0.0151 0.018 219,160
07/16/2015 0.015 0.0175 0.0125 0.0174 303,066
07/15/2015 0.018 0.018 0.015 0.015 158,465
07/14/2015 0.0176 0.02 0.0166 0.019 220,200
07/13/2015 0.0182 0.019 0.0175 0.019 26,356
07/10/2015 0.0175 0.02 0.0175 0.02 153,550
07/09/2015 0.0186 0.021 0.018 0.021 205,220
07/08/2015 0.0185 0.0193 0.0185 0.0193 33,234
07/07/2015 0.0187 0.019 0.0185 0.0185 61,562
07/06/2015 0.0205 0.0216 0.0187 0.0187 268,804
07/02/2015 0.021 0.0216 0.0205 0.0205 248,556
07/01/2015 0.0217 0.0222 0.0215 0.022 106,200
06/30/2015 0.02 0.024 0.02 0.024 586,605
06/29/2015 0.022 0.027 0.015 0.027 2,379,474
06/26/2015 0.033 0.033 0.033 0.033 37,250
06/25/2015 0.033 0.033 0.033 0.033 21,100
06/24/2015 0.034 0.039 0.034 0.039 38,775
06/23/2015 0.033 0.0365 0.031 0.0365 158,250
06/22/2015 0.03 0.032 0.027 0.032 29,000
06/19/2015 0.027 0.031 0.027 0.031 16,000
06/18/2015 0.028 0.033 0.027 0.027 39,502
06/17/2015 0.03 0.03 0.03 0.03 10,000
06/16/2015 0.025 0.03 0.025 0.025 158,100
06/15/2015 0.027 0.027 0.026 0.026 14,000
06/12/2015 0.027 0.027 0.027 0.027 4,000
06/11/2015 0.035 0.035 0.027 0.027 51,500
06/10/2015 0.027 0.031 0.026 0.031 52,695
06/09/2015 0.029 0.03 0.028 0.029 22,375
06/08/2015 0.031 0.031 0.03 0.03 63,026
06/05/2015 0.031 0.0335 0.031 0.0335 44,736
06/04/2015 0.03 0.0335 0.03 0.0335 283,157
06/03/2015 0.026 0.029 0.023 0.028 166,750
06/02/2015 0.025 0.025 0.023 0.024 117,968
06/01/2015 0.031 0.031 0.022 0.025 225,095
05/29/2015 0.0313 0.033 0.0312 0.032 29,016
05/28/2015 0.0301 0.0335 0.0301 0.0315 71,500
05/27/2015 0.032 0.032 0.0301 0.031 181,927
05/26/2015 0.042 0.044 0.032 0.032 315,615
05/22/2015 0.0405 0.042 0.0405 0.042 50,946
05/21/2015 0.0375 0.0405 0.0375 0.0405 187,785
05/20/2015 0.0375 0.044 0.0375 0.041 42,157
05/19/2015 0.041 0.048 0.0375 0.0375 483,274
05/18/2015 0.0435 0.049 0.0435 0.048 131,582
05/15/2015 0.0435 0.049 0.0435 0.0435 200,485
05/14/2015 0.045 0.045 0.0405 0.043 418,909
05/13/2015 0.041 0.055 0.0305 0.0412 6,387,588
05/12/2015 0.21 0.21 0.1999 0.201 45,275
05/11/2015 0.1901 0.195 0.1901 0.195 7,160
05/08/2015 0.205 0.21 0.1901 0.21 110,800
05/07/2015 0.2189 0.2189 0.2 0.2189 13,931
05/06/2015 0.2001 0.2179 0.2 0.2 40,995
05/05/2015 0.2 0.2125 0.2 0.2085 41,800
05/04/2015 0.207 0.207 0.2 0.2 4,411
05/01/2015 0.1991 0.1991 0.199 0.199 10,500
04/30/2015 0.2075 0.2075 0.2075 0.2075 2,000
*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?