KiOR Inc $0.14

down -0.05


22/9/2014 04:00 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
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
11/21/20132.432.482.422.43243,527
11/20/20132.542.602.382.41360,315
11/19/20132.462.692.422.52985,857
11/18/20132.542.782.432.481,137,144
11/15/20132.422.572.372.541,084,841
11/14/20132.412.482.352.39476,660
11/13/20132.552.552.362.40448,080
11/12/20132.522.592.462.55477,346
11/11/20132.442.572.392.54664,235
11/8/20132.312.452.312.41279,182
11/7/20132.352.482.272.34328,505
11/6/20132.402.432.302.35283,017
11/5/20132.322.542.312.39421,766
11/4/20132.252.342.222.32426,953
11/1/20132.342.362.242.26572,564
10/31/20132.432.482.322.33236,738
10/30/20132.532.552.402.42215,369
10/29/20132.482.622.462.51318,125
10/28/20132.592.632.422.48340,258
10/25/20132.652.692.482.61680,339
10/24/20132.432.652.362.64625,973
10/23/20132.422.532.342.41269,553
10/22/20132.492.592.402.45702,003
10/21/20132.702.872.372.451,250,925
10/18/20132.342.652.272.601,239,247
10/17/20132.252.322.222.30182,583
10/16/20132.332.392.212.24596,432
10/15/20132.392.442.242.26752,859
10/14/20132.402.552.362.39548,483
10/11/20132.332.462.302.45309,938
10/10/20132.272.452.252.31714,247
10/9/20132.192.212.062.18610,910
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
Trading Center