KiOR Inc $0.36

down 0.00


24/7/2014 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
5/15/20134.474.644.454.52174,962
5/14/20134.594.734.474.49197,659
5/13/20134.374.644.314.60267,992
5/10/20134.314.564.274.37224,930
5/9/20134.904.904.424.43409,843
5/8/20134.814.954.704.94106,655
5/7/20134.955.004.704.76217,862
5/6/20134.965.004.854.97210,821
5/3/20134.955.004.855.0091,756
5/2/20134.824.904.704.8591,999
5/1/20134.894.914.754.82178,136
4/30/20134.775.044.774.87419,487
4/29/20134.594.894.494.87144,563
4/26/20134.494.694.294.64106,880
4/25/20134.364.704.324.55126,444
4/24/20134.434.454.184.38168,944
4/23/20134.534.564.294.47170,327
4/22/20134.234.614.214.55196,514
4/19/20134.124.304.074.24109,950
4/18/20134.014.184.004.17173,209
4/17/20134.124.183.974.01178,738
4/16/20134.004.224.004.19181,243
4/15/20134.194.233.933.96248,678
4/12/20134.474.594.214.30168,197
4/11/20134.894.894.514.53187,824
4/10/20134.285.054.284.89676,328
4/9/20134.054.293.954.25299,889
4/8/20134.064.113.974.02192,108
4/5/20134.014.173.824.02313,598
4/4/20134.124.194.034.04224,254
4/3/20134.254.323.994.10299,328
4/2/20134.554.644.234.29255,164
4/1/20134.604.774.474.50301,481
3/28/20134.904.984.454.65495,874
3/27/20134.844.944.574.82384,152
3/26/20135.055.124.824.85298,369
3/25/20135.105.255.005.09192,763
3/22/20135.505.505.125.13238,139
3/21/20135.405.565.395.53186,858
3/20/20135.735.735.375.40132,923
3/19/20135.685.935.595.67195,054
3/18/20136.356.355.705.70219,664
3/15/20136.146.195.775.81210,267
3/14/20136.056.145.846.13110,883
3/13/20135.946.105.796.05175,270
3/12/20135.655.995.655.85258,112
3/11/20135.805.835.535.6465,504
3/8/20135.745.875.515.85104,273
3/7/20135.565.735.405.70105,888
3/6/20135.105.685.075.58129,273
3/5/20135.395.555.005.14199,151
3/4/20135.415.605.295.37125,038
3/1/20135.455.695.325.45103,252
2/28/20135.525.585.455.51191,572
2/27/20135.615.715.505.52141,515
2/26/20135.615.735.505.56148,456
2/25/20135.725.725.505.50109,445
2/22/20135.745.755.555.6295,114
2/21/20135.986.015.605.67151,792
2/20/20136.266.355.905.98239,825
2/19/20135.926.205.906.14150,928
2/15/20135.936.015.685.93160,223
2/14/20135.866.005.755.8653,987
2/13/20136.166.165.795.82164,338
2/12/20135.706.175.556.14301,888
2/11/20135.645.735.615.7158,909
2/8/20135.595.695.485.67148,354
2/7/20135.695.755.525.56111,648
2/6/20135.565.685.505.65177,987
2/5/20135.665.695.505.61130,639
2/4/20135.655.755.475.59255,615
2/1/20135.645.755.475.61181,945
1/31/20135.555.595.455.50143,613
1/30/20135.785.845.475.54385,861
1/29/20135.926.005.805.82209,555
1/28/20135.976.035.805.93271,451
1/25/20136.206.235.965.99202,227
1/24/20136.046.226.016.19223,328
1/23/20136.306.356.016.08198,356
1/22/20136.246.316.126.25193,708
1/18/20136.286.356.126.26266,086
1/17/20136.316.446.136.22210,160
1/16/20136.336.366.206.32192,335
1/15/20136.566.686.346.36301,159
1/14/20136.506.646.406.63210,206
1/11/20136.496.656.386.60160,211
1/10/20136.516.756.486.52181,725
1/9/20136.886.886.506.53191,687
1/8/20137.017.026.676.79333,133
1/7/20136.987.396.697.00242,890
1/4/20137.127.606.946.97405,705
1/3/20136.507.096.326.99251,680
1/2/20136.476.716.426.65273,835
12/31/20126.556.556.026.41416,265
12/28/20126.356.606.016.58304,370
12/27/20126.186.635.936.45560,131
12/26/20126.416.706.286.63199,087
12/24/20126.256.486.086.4173,485
12/21/20126.256.326.036.21243,860
12/20/20126.416.516.176.43252,278
Trading Center