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
9/12/20126.867.426.737.42135,014
9/11/20127.047.566.766.84121,408
9/10/20127.297.296.967.0188,401
9/7/20127.577.597.187.3298,248
9/6/20126.917.646.917.44169,634
9/5/20127.337.336.856.90118,180
9/4/20127.677.677.177.3692,517
8/31/20127.617.857.477.6562,621
8/30/20127.477.597.307.5664,708
8/29/20127.477.607.317.4755,074
8/28/20127.237.577.217.4694,800
8/27/20127.127.227.067.2260,742
8/24/20126.977.156.937.0557,119
8/23/20126.937.016.847.0047,192
8/22/20126.806.946.766.9034,328
8/21/20126.897.156.706.83111,304
8/20/20126.977.056.616.80113,513
8/17/20126.997.096.756.96135,375
8/16/20126.957.166.806.92105,917
8/15/20126.807.106.806.95167,733
8/14/20127.988.966.626.86808,664
8/13/20127.247.986.907.98267,489
8/10/20127.497.527.207.2472,385
8/9/20127.407.527.327.5049,005
8/8/20127.597.597.357.4357,151
8/7/20127.387.627.387.52147,793
8/6/20127.367.597.277.3388,393
8/3/20127.307.407.157.33105,091
8/2/20127.457.517.127.23141,139
8/1/20127.717.737.297.43148,476
7/31/20127.808.037.577.64156,002
7/30/20128.118.117.517.81106,084
7/27/20128.138.348.038.06100,538
7/26/20128.128.287.898.0895,206
7/25/20128.488.487.948.02119,947
7/24/20127.378.597.258.30429,479
7/23/20127.557.687.237.3298,785
7/20/20127.918.027.607.62117,900
7/19/20127.598.097.597.95120,088
7/18/20127.858.157.557.59197,535
7/17/20127.767.987.537.85235,138
7/16/20127.867.867.707.7782,774
7/13/20127.657.967.657.8982,506
7/12/20128.048.107.537.63188,360
7/11/20127.568.127.568.08146,002
7/10/20128.318.317.457.58230,514
7/9/20128.708.798.238.29198,379
7/6/20129.259.368.728.74155,896
7/5/20129.879.929.259.35207,405
7/3/20129.489.959.289.95198,209
7/2/20128.959.508.629.50202,202
6/29/20128.879.008.708.95213,258
6/28/20128.668.848.128.76147,071
6/27/20128.818.928.648.73176,068
6/26/20128.748.998.488.72151,936
6/25/20128.809.008.408.70237,540
6/22/20128.189.007.868.822,650,510
6/21/20128.168.257.928.13382,351
6/20/20128.318.448.088.20284,148
6/19/20127.668.317.378.26399,835
6/18/20127.187.747.087.69188,502
6/15/20127.057.356.977.19157,527
6/14/20126.817.136.677.01253,773
6/13/20126.546.856.516.79227,900
6/12/20126.686.716.346.56353,800
6/11/20127.007.006.506.66158,579
6/8/20127.787.786.816.82407,110
6/7/20127.877.877.537.58196,769
6/6/20127.867.907.567.74240,112
6/5/20128.068.417.547.79268,554
6/4/20128.678.677.537.60344,543
6/1/20129.009.078.408.61249,907
5/31/20128.859.508.809.05992,852
5/30/20128.778.858.508.81213,023
5/29/20129.309.328.738.80173,812
5/25/20129.299.308.939.20188,539
5/24/20129.319.319.059.31216,778
5/23/20129.169.308.769.29399,725
5/22/201210.1210.509.669.93191,484
5/21/201210.0310.389.8410.13155,600
5/18/201211.1411.229.839.95140,966
5/17/201210.9711.2510.1011.16237,708
5/16/201210.8711.5810.5011.00248,332
5/15/201210.6010.9410.0210.87354,550
5/14/20129.3110.649.189.89204,723
5/11/20129.069.458.908.95110,593
5/10/20129.249.248.959.12133,453
5/9/20129.329.329.079.19110,573
5/8/20129.279.639.029.48176,923
5/7/20129.159.468.909.38202,138
5/4/20129.469.559.129.24148,999
5/3/20129.699.829.509.52134,727
5/2/20129.739.789.329.65110,466
5/1/20129.8510.269.699.75119,367
4/30/201210.0410.539.809.80109,638
4/27/20129.7710.089.519.95123,307
4/26/20129.9610.129.749.77135,902
4/25/201210.1310.499.9010.01210,510
4/24/201210.0410.179.7710.00116,927
4/23/201210.6610.669.9610.06208,376
Trading Center