KiOR Inc $0.33

down -0.00


29/7/2014 03:59 PM  |  NASDAQ : KIOR  
Industries : Energy / Oil & Gas Refining & Marketing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KIOR historical data

Date Open High Low Close Volume
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
5/1/20140.620.800.580.751,497,267
4/30/20140.600.610.580.61175,839
4/29/20140.570.620.560.60327,281
4/28/20140.580.580.530.56455,230
4/25/20140.550.620.510.53417,404
4/24/20140.590.600.570.57210,985
4/23/20140.560.620.560.60303,024
4/22/20140.600.660.530.591,015,460
4/21/20140.660.660.610.62310,283
4/17/20140.660.690.610.63491,827
4/16/20140.660.670.640.66328,107
4/15/20140.650.660.610.66341,557
4/14/20140.640.670.620.64545,285
4/11/20140.610.660.610.64957,249
4/10/20140.640.660.630.65647,261
4/9/20140.690.690.550.651,104,221
4/8/20140.700.700.650.661,297,834
4/7/20140.760.790.630.702,190,828
4/4/20140.720.720.640.712,055,046
4/3/20140.790.790.690.722,217,848
4/2/20140.920.940.750.824,405,121
4/1/20140.801.060.750.8414,219,917
3/31/20140.420.580.420.574,570,787
3/28/20140.390.410.330.413,588,093
3/27/20140.410.450.360.383,793,014
3/26/20140.600.600.470.472,369,000
3/25/20140.680.690.550.602,548,072
3/24/20140.650.690.630.681,163,118
3/21/20140.720.720.640.671,660,329
3/20/20140.670.700.600.653,195,647
3/19/20140.700.700.580.643,539,684
3/18/20140.600.790.600.655,688,757
3/17/20141.251.251.031.071,402,466
3/14/20141.141.211.131.15940,448
3/13/20141.161.211.111.131,382,162
3/12/20141.251.321.201.251,172,027
3/11/20141.431.511.221.311,678,764
3/10/20141.481.491.401.44734,380
3/7/20141.571.581.401.471,057,168
Trading Center