Historical Stock Prices

KTOV 
$3.0402
*  
0.1798
5.58%
Get KTOV Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading KTOV now
Exchange:NASDAQ
Industry: Health Care
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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 3.22 3.2689 3.0238 3.0402 150,973
01/12/2017 3.12 3.49 3.1 3.22 309,714
01/11/2017 3.201 3.21 3.14 3.14 33,730
01/10/2017 3.2893 3.3 3.15 3.16 81,116
01/09/2017 3.37 3.42 3.2355 3.2887 33,287
01/06/2017 3.39 3.3999 3.32 3.34 33,152
01/05/2017 3.28 3.38 3.25 3.35 41,681
01/04/2017 3.216 3.2492 3.16 3.21 9,949
01/03/2017 3.22 3.22 3.05 3.17 26,906
12/30/2016 3.17 3.22 3.06 3.11 63,326
12/29/2016 3.0546 3.15 3.0546 3.1307 49,174
12/28/2016 3.1 3.17 3.0606 3.07 19,186
12/27/2016 2.96 3.1418 2.95 3.1157 79,115
12/23/2016 2.94 3.05 2.94 2.98 38,523
12/22/2016 2.93 3.03 2.9 2.93 57,452
12/21/2016 3.08 3.1024 2.92 2.98 99,520
12/20/2016 3.1 3.17 3.08 3.08 36,242
12/19/2016 3.2499 3.2499 3.1 3.1 37,513
12/16/2016 3.17 3.25 3.11 3.19 22,508
12/15/2016 3.14 3.21 3.0701 3.195 39,595
12/14/2016 3.26 3.34 2.88 3.14 255,133
12/13/2016 3.44 3.4901 3.2901 3.3 104,686
12/12/2016 3.48 3.549 3.38 3.46 81,225
12/09/2016 3.4 3.55 3.34 3.44 76,717
12/08/2016 3.63 3.63 3.42 3.5 100,789
12/07/2016 3.55 3.7799 3.4 3.51 295,646
12/06/2016 3.45 3.49 3.32 3.44 84,209
12/05/2016 3.46 3.46 3.23 3.39 68,340
12/02/2016 3.23 3.46 3.21 3.38 68,936
12/01/2016 3.33 3.35 3.22 3.23 44,151
11/30/2016 3.37 3.4305 3.29 3.3 75,238
11/29/2016 3.44 3.508 3.4 3.42 40,920
11/28/2016 3.59 3.6296 3.3901 3.45 66,720
11/25/2016 3.55 3.62 3.4 3.58 30,193
11/23/2016 3.6 3.64 3.49 3.51 44,269
11/22/2016 3.61 3.69 3.51 3.5769 58,720
11/21/2016 3.66 3.67 3.59 3.65 77,777
11/18/2016 3.82 3.82 3.6 3.67 91,965
11/17/2016 3.53 3.7772 3.4938 3.75 178,483
11/16/2016 3.51 3.64 3.38 3.58 103,807
11/15/2016 3.51 3.57 3.45 3.47 102,608
11/14/2016 3.55 3.65 3.5 3.53 114,090
11/11/2016 3.51 3.65 3.4153 3.61 158,276
11/10/2016 3.61 3.61 3.32 3.45 133,168
11/09/2016 3.24 3.6 3.24 3.55 188,796
11/08/2016 3.33 3.33 3.2045 3.29 27,812
11/07/2016 3.34 3.34 3.18 3.23 44,923
11/04/2016 3.11 3.2841 3.05 3.16 82,804
11/03/2016 3.25 3.3 3.1 3.12 108,193
11/02/2016 3.33 3.35 3.24 3.25 85,650
11/01/2016 3.6 3.62 3.3 3.36 63,189
10/31/2016 3.41 3.52 3.3561 3.43 132,957
10/28/2016 3.53 3.59 3.35 3.44 149,899
10/27/2016 3.75 3.766 3.3963 3.56 273,485
10/26/2016 3.86 3.86 3.71 3.77 83,514
10/25/2016 3.89 3.9567 3.71 3.83 167,554
10/24/2016 3.98 4.08 3.83 3.86 166,590
10/21/2016 3.92 4.056 3.87 3.95 128,658
10/20/2016 3.83 3.88 3.75 3.87 82,061
10/19/2016 3.79 4.08 3.78 3.86 357,789
10/18/2016 3.66 3.8729 3.6 3.77 283,801
10/17/2016 3.54 3.6499 3.5128 3.59 120,758
10/14/2016 3.85 3.88 3.51 3.57 398,203
10/13/2016 4 4.05 3.78 3.82 396,708
*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?