$0.14 0.00 (%) KiOR Inc - NASDAQ

Sep. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KIOR historical data

Date Open High Low Close Volume
9/23/20140.140.140.140.140
9/22/20140.190.190.130.144,081,464
9/19/20140.230.240.180.192,054,006
9/18/20140.190.250.190.224,951,350
9/17/20140.150.250.150.184,748,721
9/16/20140.180.210.150.174,610,979
9/15/20140.200.370.180.2210,313,813
9/12/20140.150.190.140.182,014,779
9/11/20140.170.180.130.142,932,604
9/10/20140.100.170.100.165,222,235
9/9/20140.100.110.100.11348,090
9/8/20140.110.110.090.11932,626
9/5/20140.100.110.090.09890,919
9/4/20140.100.110.090.09572,376
9/3/20140.100.110.100.10523,882
9/2/20140.100.120.100.10716,105
8/29/20140.120.120.100.10865,356
8/28/20140.120.120.110.11639,387
8/27/20140.110.110.100.11511,786
8/26/20140.120.120.100.10533,378
8/25/20140.110.120.100.11783,776
8/22/20140.110.110.100.10561,746
8/21/20140.110.110.100.111,482,569
8/20/20140.110.120.100.102,220,756
8/19/20140.130.150.100.123,860,490
8/18/20140.130.140.120.131,471,241
8/15/20140.200.200.140.14764,767
8/14/20140.180.200.140.152,704,863
8/13/20140.240.250.180.184,178,392
8/12/20140.260.260.250.25227,411
8/11/20140.240.260.240.26178,173
8/8/20140.250.260.240.25447,136
8/7/20140.260.260.230.24370,438
8/6/20140.260.270.230.25348,358
8/5/20140.270.270.250.26523,593
8/4/20140.300.330.260.27421,487
8/1/20140.310.350.300.30337,584
7/31/20140.330.340.310.31240,072
7/30/20140.330.340.320.32212,153
7/29/20140.340.360.330.33410,345
7/28/20140.350.370.340.34295,365
7/25/20140.360.370.350.35214,879
7/24/20140.340.380.340.36206,835
7/23/20140.360.370.350.36531,502
7/22/20140.370.410.360.36429,621
7/21/20140.350.380.350.37328,122
7/18/20140.350.390.350.36498,629
7/17/20140.400.400.350.35467,321
7/16/20140.360.410.340.371,005,534
7/15/20140.390.390.350.35392,060
7/14/20140.350.390.330.361,054,320
7/11/20140.350.380.340.34974,108
7/10/20140.340.370.330.36315,611
7/9/20140.350.370.340.37701,416
7/8/20140.350.370.330.37556,501
7/7/20140.370.380.350.37313,640
7/3/20140.360.380.360.37151,030
7/2/20140.350.370.350.37328,912
7/1/20140.360.380.350.37620,336
6/30/20140.360.390.360.36729,840
6/27/20140.440.450.360.396,681,387
6/26/20140.390.450.380.45764,500
6/25/20140.360.390.360.37190,373
6/24/20140.360.380.350.37339,663
6/23/20140.370.390.350.36362,614
6/20/20140.370.380.350.38602,240
6/19/20140.390.390.370.38630,083
6/18/20140.410.410.390.40256,925
6/17/20140.430.430.380.40428,209
6/16/20140.400.420.400.40150,321
6/13/20140.440.440.400.41343,207
6/12/20140.420.440.410.42271,829
6/11/20140.420.450.400.42187,381
6/10/20140.450.450.410.42471,167
6/9/20140.440.450.430.43291,033
6/6/20140.420.440.420.43541,901
6/5/20140.400.430.400.42245,930
6/4/20140.450.450.380.41833,142
6/3/20140.490.500.430.45457,082
6/2/20140.430.500.420.49930,985
5/30/20140.470.480.440.44543,916
5/29/20140.450.470.450.46457,430
5/28/20140.450.550.420.471,196,014
5/27/20140.560.560.470.50803,535
5/23/20140.500.620.480.521,726,937
5/22/20140.420.460.410.44605,673
5/21/20140.470.500.410.44941,310
5/20/20140.550.550.480.51667,115
5/19/20140.550.570.540.55369,523
5/16/20140.560.590.560.57185,702
5/15/20140.660.660.550.57539,280
5/14/20140.600.630.590.59540,675
5/13/20140.610.630.590.62768,400
5/12/20140.660.680.610.64435,646
5/9/20140.600.650.590.64434,587
5/8/20140.580.630.580.63377,876
5/7/20140.640.660.570.58576,079
5/6/20140.750.750.600.621,343,345
5/5/20140.800.820.710.74743,022
5/2/20140.750.820.720.781,474,514
  • Showing 1-100 of 817 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center