KiOR Inc $0.63

down -0.03


17/4/2014 08:10 PM  |  NASDAQ : KIOR  
Industries : Energy / Oil & Gas Refining & Marketing
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KIOR historical data

Date Open High Low Close Volume
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
4/9/20140.690.690.550.651,104,220
4/8/20140.700.700.650.661,297,830
4/7/20140.760.790.630.702,190,830
4/4/20140.720.720.640.712,055,050
4/3/20140.790.790.690.722,217,850
4/2/20140.920.940.750.824,405,120
4/1/20140.801.060.750.8414,219,900
3/31/20140.420.580.420.574,570,790
3/28/20140.390.410.330.413,588,090
3/27/20140.410.450.360.383,793,010
3/26/20140.600.600.470.472,369,000
3/25/20140.680.690.550.602,548,070
3/24/20140.650.690.630.681,163,120
3/21/20140.720.720.640.671,660,330
3/20/20140.670.700.600.653,195,650
3/19/20140.700.700.580.643,539,680
3/18/20140.600.790.600.655,688,760
3/17/20141.251.251.031.071,402,470
3/14/20141.141.211.131.15940,448
3/13/20141.161.211.111.131,382,160
3/12/20141.251.321.201.251,172,030
3/11/20141.431.511.221.311,678,760
3/10/20141.481.491.401.44734,380
3/7/20141.571.581.401.471,057,170
3/6/20141.621.661.501.54880,702
3/5/20141.441.641.421.582,274,740
3/4/20141.471.521.401.441,411,190
3/3/20141.391.471.281.421,647,730
2/28/20141.521.551.271.402,374,460
2/27/20141.191.641.171.506,120,260
2/26/20141.261.261.141.15889,841
2/25/20141.301.301.201.23735,085
2/24/20141.151.351.141.311,489,910
2/21/20141.151.181.121.14799,426
2/20/20141.191.191.131.14178,554
2/19/20141.161.221.151.15161,710
2/18/20141.141.181.141.18203,601
2/14/20141.141.161.121.12278,222
2/13/20141.131.151.101.13405,581
2/12/20141.231.231.131.13466,351
2/11/20141.191.271.181.20451,826
2/10/20141.141.201.111.18273,889
2/7/20141.101.141.101.10236,953
2/6/20141.121.151.101.10247,426
2/5/20141.131.141.101.11289,626
2/4/20141.151.181.101.13394,336
2/3/20141.181.211.151.15348,094
1/31/20141.161.291.161.19628,180
1/30/20141.201.251.181.18281,657
1/29/20141.251.261.141.20752,822
1/28/20141.311.311.261.27261,673
1/27/20141.411.411.261.32534,031
1/24/20141.511.511.391.40350,420
1/23/20141.541.541.501.51209,715
1/22/20141.511.571.471.54613,664
1/21/20141.441.501.441.50448,706
1/17/20141.431.451.411.44282,035
1/16/20141.401.431.391.42214,795
1/15/20141.411.411.351.39338,336
1/14/20141.411.451.301.361,016,870
1/13/20141.551.581.461.49512,359
1/10/20141.561.601.461.57809,573
1/9/20141.731.741.571.65461,590
1/8/20141.731.781.661.75395,521
1/7/20141.761.791.721.75372,983
1/6/20141.721.801.691.77622,524
1/3/20141.601.711.581.69641,059
1/2/20141.661.731.551.60708,233
12/31/20131.771.781.641.68582,512
12/30/20131.811.851.681.79948,890
12/27/20131.601.841.581.811,115,340
12/26/20131.531.601.521.57312,009
12/24/20131.611.631.511.53454,442
12/23/20131.601.611.561.60371,867
12/20/20131.551.651.551.571,014,660
12/19/20131.561.641.521.53297,897
12/18/20131.571.571.521.56334,993
12/17/20131.521.641.461.55468,433
12/16/20131.561.591.481.49507,109
12/13/20131.511.661.511.57580,689
12/12/20131.481.531.401.50649,100
12/11/20131.711.711.471.50930,906
12/10/20131.851.881.711.72575,014
12/9/20131.921.981.831.84321,277
12/6/20131.901.941.861.92371,034
12/5/20131.891.961.771.86393,675
12/4/20132.042.081.851.89763,940
12/3/20132.152.152.042.06316,638
12/2/20132.362.382.122.17689,775
11/29/20132.402.402.322.36110,420
11/27/20132.422.422.352.40390,981
11/26/20132.492.512.372.41387,336
11/25/20132.482.542.432.48156,958
11/22/20132.442.552.412.50332,404
Trading Center