Historical Stock Prices

KIQ 
$1
*  
0.01
1.01%
Get KIQ Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading KIQ now
Exchange:AMEX
Industry: Capital Goods
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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 0.99 1.02 0.97 1 17,122
09/22/2016 1.01 1.0202 0.9861 0.99 24,463
09/21/2016 1.05 1.0576 1.011 1.04 5,750
09/20/2016 1.1 1.1 1.06 1.07 3,814
09/19/2016 1.08 1.13 1.08 1.11 2,865
09/16/2016 1.12 1.14 1.06 1.1 21,825
09/15/2016 1.105 1.12 1.1 1.1 2,429
09/14/2016 1.101 1.1219 1.1 1.1015 28,525
09/13/2016 1.1 1.12 1.1 1.1198 13,341
09/12/2016 1.12 1.14 1.119 1.1199 7,964
09/09/2016 1.17 1.17 1.126 1.13 16,594
09/08/2016 1.11 1.16 1.11 1.16 30,662
09/07/2016 1.133 1.16 1.12 1.14 28,581
09/06/2016 1.08 1.1596 1.079 1.14 22,320
09/02/2016 1.08 1.12 1.08 1.0818 7,695
09/01/2016 1.0674 1.08 0.9956 1.04 23,791
08/31/2016 1.1087 1.11 1.02 1.0895 18,402
08/30/2016 1.2 1.2 1.1 1.1089 10,510
08/29/2016 1.15 1.17 1.15 1.17 1,969
08/26/2016 1.21 1.21 1.15 1.15 9,353
08/25/2016 1.12 1.22 1.11 1.21 22,668
08/24/2016 1.14 1.14 1.09 1.09 9,920
08/23/2016 1.188 1.19 1.122 1.122 7,431
08/22/2016 1.21 1.21 1.18 1.183 6,250
08/19/2016 1.2126 1.2126 1.2 1.2099 1,975
08/18/2016 1.2121 1.22 1.2 1.2099 19,399
08/17/2016 1.249 1.25 1.21 1.21 1,400
08/16/2016 1.295 1.295 1.18 1.21 25,262
08/15/2016 1.31 1.32 1.25 1.27 28,660
08/12/2016 1.25 1.3 1.23 1.298 4,449
08/11/2016 1.23 1.27 1.22 1.25 12,566
08/10/2016 1.22 1.31 1.21 1.24 28,700
08/09/2016 1.18 1.24 1.17 1.24 7,993
08/08/2016 1.21 1.21 1.13 1.13 9,890
08/05/2016 1.3 1.3 1.19 1.23 16,717
08/04/2016 1.28 1.33 1.25 1.2601 14,163
08/03/2016 1.3 1.3 1.24 1.25 15,148
08/02/2016 1.33 1.36 1.22 1.22 19,409
08/01/2016 1.28 1.3999 1.28 1.32 42,470
07/29/2016 1.28 1.3999 1.28 1.32 37,758
07/28/2016 1.29 1.37 1.2581 1.29 52,015
07/27/2016 1.19 1.4 1.1885 1.25 66,878
07/26/2016 1.3 1.44 1.19 1.19 82,279
07/25/2016 1.0637 1.28 1.0637 1.2525 77,700
07/22/2016 1.047 1.0599 1.04 1.045 7,944
07/21/2016 1.08 1.08 0.981 1.05 6,562
07/20/2016 1.09 1.11 1.024 1.06 44,208
07/19/2016 0.9699 1.09 0.9699 1.09 22,442
07/18/2016 0.9662 0.9699 0.9523 0.9699 2,749
07/15/2016 0.81 0.97 0.81 0.968 14,609
07/14/2016 0.82 0.8679 0.82 0.84 3,600
07/13/2016 0.82 0.8275 0.82 0.8201 4,207
07/12/2016 0.841 0.889 0.832 0.854 57,215
07/11/2016 0.847 0.848 0.84 0.84 28,306
07/08/2016 0.8247 0.85 0.8004 0.847 56,290
07/07/2016 0.841 0.8595 0.8171 0.822 14,827
07/06/2016 0.8571 0.86 0.8458 0.8458 9,767
07/05/2016 0.836 0.88 0.836 0.88 5,999
07/01/2016 0.8797 0.88 0.875 0.8758 2,600
06/30/2016 0.8797 0.88 0.875 0.8758 42,094
06/29/2016 0.83 0.83 0.825 0.825 2,950
06/28/2016 0.8401 0.8401 0.8177 0.8177 2,030
06/27/2016 0.8399 0.8399 0.8282 0.8399 3,900
06/24/2016 0.8342 0.8459 0.8001 0.84 10,964
06/23/2016 0.8611 0.8611 0.8561 0.8561 3,000
*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?