KiOR Inc $0.35

down -0.00


25/7/2014 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
10/8/20132.322.442.112.11702,019
10/7/20132.292.372.202.32409,086
10/4/20132.362.442.292.30379,480
10/3/20132.542.552.302.36674,136
10/2/20132.532.622.432.56702,855
10/1/20132.852.902.512.541,230,777
9/30/20132.612.902.502.821,455,090
9/27/20132.963.042.582.652,233,494
9/26/20131.903.101.852.898,653,390
9/25/20131.961.981.831.83542,964
9/24/20131.852.181.841.981,663,986
9/23/20131.751.901.751.87427,388
9/20/20131.791.851.751.75684,344
9/19/20131.821.871.751.76285,569
9/18/20131.711.811.661.80653,005
9/17/20131.601.741.591.72480,964
9/16/20131.721.781.591.59498,502
9/13/20131.831.881.671.69348,263
9/12/20131.831.851.651.80622,076
9/11/20131.901.941.701.781,644,493
9/10/20131.501.901.431.871,826,757
9/9/20131.471.551.301.501,365,100
9/6/20131.631.671.431.491,264,690
9/5/20131.881.951.631.721,557,874
9/4/20132.092.101.901.91747,492
9/3/20132.202.282.062.12728,261
8/30/20132.312.342.172.21610,302
8/29/20132.402.422.312.34253,480
8/28/20132.412.492.392.41223,986
8/27/20132.512.512.362.40665,485
8/26/20132.632.702.502.51326,748
8/23/20132.602.692.602.61303,352
8/22/20132.612.722.552.61197,896
8/21/20132.522.732.502.55613,524
8/20/20132.472.662.422.55874,281
8/19/20132.642.722.342.451,456,003
8/16/20132.632.732.622.64469,828
8/15/20132.732.772.622.62823,913
8/14/20132.922.992.682.741,419,706
8/13/20133.613.672.722.893,206,001
8/12/20134.104.173.623.67587,218
8/9/20134.244.294.004.171,634,252
8/8/20134.834.834.134.29336,379
8/7/20134.874.884.734.76196,211
8/6/20134.904.984.874.92218,856
8/5/20134.874.984.834.93129,386
8/2/20134.604.954.604.89312,378
8/1/20134.804.804.594.61156,607
7/31/20134.634.944.604.81116,816
7/30/20134.714.754.594.6499,081
7/29/20134.784.844.604.7193,324
7/26/20134.744.894.674.8758,345
7/25/20134.624.784.564.7385,985
7/24/20134.794.794.554.64196,113
7/23/20134.614.894.614.75187,583
7/22/20134.534.654.444.60166,172
7/19/20134.384.684.384.63140,142
7/18/20134.394.584.394.39166,530
7/17/20134.394.464.384.40202,408
7/16/20134.384.454.384.42217,996
7/15/20134.374.474.344.39123,534
7/12/20134.334.454.334.37146,240
7/11/20134.584.624.334.36196,163
7/10/20134.454.504.274.50254,089
7/9/20134.654.724.424.47610,331
7/8/20134.814.844.564.65233,436
7/5/20134.804.844.604.75185,892
7/3/20134.764.894.514.72164,789
7/2/20135.445.444.774.80461,620
7/1/20135.635.785.375.42376,744
6/28/20135.665.805.145.712,641,333
6/27/20134.935.944.845.851,229,754
6/26/20134.474.954.464.94334,885
6/25/20134.714.784.254.46309,844
6/24/20134.024.703.974.53274,168
6/21/20134.014.133.954.10250,620
6/20/20134.204.203.953.99284,003
6/19/20134.174.254.124.25139,670
6/18/20134.104.254.054.23162,716
6/17/20134.004.103.964.10229,658
6/14/20133.984.033.903.98118,589
6/13/20133.994.003.903.9694,354
6/12/20134.054.103.933.95148,746
6/11/20134.114.254.004.00163,675
6/10/20134.194.354.104.22105,597
6/7/20134.234.284.104.19120,082
6/6/20134.044.294.034.22153,604
6/5/20134.264.294.014.04154,409
6/4/20134.364.484.264.31151,342
6/3/20134.614.664.264.39306,475
5/31/20134.704.774.634.63143,069
5/30/20134.684.794.624.7558,135
5/29/20134.724.804.604.6957,511
5/28/20134.754.844.514.7186,776
5/24/20134.674.784.584.68105,715
5/23/20134.724.804.634.6463,860
5/22/20134.925.124.674.76261,593
5/21/20134.744.974.714.93235,049
5/20/20134.624.864.514.76113,018
5/17/20134.554.894.514.64132,890
Trading Center