$0.17 -0.05 (%) KiOR Inc - NASDAQ

Sep. 16, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KIOR historical data

Date Open High Low Close Volume
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
5/16/20134.514.804.514.53179,566
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
  • Showing 301-400 of 812 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 9
  • >>
Trading Center