$0.19 -0.03 (%) KiOR Inc - NASDAQ

Sep. 19, 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
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
12/19/20126.566.716.346.58207,746
12/18/20126.006.906.006.74606,805
12/17/20126.066.125.966.10155,686
12/14/20125.956.255.916.15261,532
12/13/20126.016.246.006.04118,619
12/12/20125.966.285.956.08134,841
12/11/20125.826.155.826.05286,955
12/10/20126.016.185.875.90229,136
12/7/20126.006.375.986.18355,051
12/6/20125.986.195.806.10142,666
12/5/20126.006.235.916.09262,442
12/4/20126.196.326.006.08565,068
12/3/20126.386.446.036.39214,804
11/30/20126.096.496.016.45222,748
11/29/20126.016.375.956.25231,203
11/28/20126.006.235.786.11203,015
11/27/20126.336.345.956.00243,522
11/26/20126.016.505.756.48294,392
11/23/20126.256.256.106.2170,712
11/21/20126.256.406.166.32124,717
11/20/20126.506.786.206.30153,114
11/19/20126.057.026.056.75774,691
11/16/20126.126.256.006.19211,742
11/15/20126.536.556.006.16336,134
11/14/20126.437.906.416.50691,187
11/13/20126.776.776.346.42257,518
11/12/20127.417.446.706.90261,269
11/9/20127.807.897.257.39369,403
11/8/20127.418.487.417.66847,914
11/7/20126.777.926.607.46557,986
11/6/20126.687.146.686.94231,753
11/5/20126.676.956.676.77148,034
11/2/20126.606.906.606.80184,102
11/1/20126.507.186.316.75162,870
10/31/20126.316.906.006.60342,101
10/26/20126.236.706.196.50347,965
10/25/20125.706.205.636.17449,793
10/24/20125.005.594.905.50270,600
10/23/20124.945.084.824.97166,339
10/22/20125.125.205.025.0388,218
10/19/20125.515.584.885.10356,494
10/18/20125.845.985.335.52281,811
10/17/20125.906.055.805.89153,093
10/16/20125.996.275.865.92176,272
10/15/20126.046.275.785.98186,813
10/12/20126.196.315.915.93250,881
10/11/20126.736.796.156.20319,271
10/10/20126.897.016.626.69131,993
10/9/20126.877.346.846.90249,524
10/8/20127.197.406.876.95114,660
10/5/20127.907.907.207.25173,350
10/4/20127.938.107.907.9289,021
10/3/20128.948.947.928.00307,413
10/2/20129.229.288.969.00132,719
10/1/20129.379.529.079.22151,881
9/28/20128.909.368.879.30469,033
9/27/20128.398.948.398.90290,488
9/26/20128.298.498.198.31198,483
9/25/20128.858.958.128.29156,128
9/24/20128.638.988.628.82121,727
  • Showing 401-500 of 815 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 9
  • >>
Trading Center