KIOR

KiOR, Inc. Historical Stock Prices

$0.34
*  
0.02
5.56%
Get KIOR Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading KIOR now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    KIOR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  0.35  0.38  0.34  0.34 974,108
07/10/2014 0.342 0.368 0.33 0.36 305,611
07/09/2014 0.3517 0.37 0.3434 0.368 701,416
07/08/2014 0.35 0.3698 0.33 0.3698 556,501
07/07/2014 0.37 0.38 0.35 0.37 313,640
07/03/2014 0.355 0.375 0.355 0.37 151,030
07/02/2014 0.3537 0.3719 0.3537 0.3669 327,312
07/01/2014 0.3626 0.381 0.3526 0.3699 620,336
06/30/2014 0.361 0.3898 0.36 0.3601 729,840
06/27/2014 0.44 0.445 0.36 0.39 6,197,680
06/26/2014 0.39 0.45 0.3798 0.445 764,500
06/25/2014 0.36 0.39 0.36 0.3744 190,373
06/24/2014 0.36 0.375 0.352 0.37 339,104
06/23/2014 0.37 0.3921 0.351 0.362 362,614
06/20/2014 0.37 0.3802 0.352 0.38 602,240
06/19/2014 0.39 0.39 0.37 0.38 630,083
06/18/2014 0.41 0.41 0.39 0.4 256,925
06/17/2014 0.43 0.43 0.38 0.3985 428,209
06/16/2014 0.396 0.4232 0.396 0.4005 150,321
06/13/2014 0.44 0.44 0.396 0.41 343,207
06/12/2014 0.42 0.44 0.41 0.4163 271,829
06/11/2014 0.4152 0.45 0.4001 0.42 187,381
06/10/2014 0.45 0.45 0.41 0.4152 471,167
06/09/2014 0.4395 0.45 0.425 0.4325 291,033
06/06/2014 0.422 0.4395 0.422 0.43 541,901
06/05/2014 0.4 0.43 0.4 0.4233 245,930
06/04/2014 0.45 0.45 0.382 0.4051 833,042
06/03/2014 0.49 0.5 0.4299 0.4493 457,082
06/02/2014 0.43 0.5 0.415 0.49 930,985
05/30/2014 0.465 0.48 0.437 0.437 543,916
05/29/2014 0.45 0.4699 0.4499 0.4585 457,430
05/28/2014 0.454 0.5501 0.4212 0.4701 1,196,014
05/27/2014 0.56 0.56 0.47 0.496 803,535
05/23/2014 0.5 0.62 0.48 0.52 1,726,937
05/22/2014 0.42 0.46 0.41 0.4351 597,051
05/21/2014 0.4724 0.5 0.41 0.4435 941,310
05/20/2014 0.55 0.55 0.4816 0.512 667,115
05/19/2014 0.55 0.5689 0.54 0.5509 369,523
05/16/2014 0.56 0.5899 0.5575 0.57 185,702
05/15/2014 0.6585 0.6585 0.552 0.57 538,363
05/14/2014 0.6 0.6298 0.59 0.59 540,675
05/13/2014 0.6115 0.6303 0.591 0.6187 768,400
05/12/2014 0.66 0.68 0.6121 0.64 435,646
05/09/2014 0.6 0.65 0.59 0.641 434,587
05/08/2014 0.58 0.63 0.58 0.63 377,876
05/07/2014 0.635 0.6599 0.57 0.5811 576,079
05/06/2014 0.75 0.75 0.6 0.6216 1,342,932
05/05/2014 0.8 0.8196 0.71 0.74 743,022
05/02/2014 0.75 0.82 0.72 0.7753 1,474,514
05/01/2014 0.62 0.8 0.58 0.7447 1,497,167
04/30/2014 0.599 0.6101 0.58 0.6101 175,432
04/29/2014 0.57 0.62 0.5598 0.6 326,055
04/28/2014 0.58 0.58 0.53 0.5615 455,230
04/25/2014 0.5515 0.62 0.51 0.5312 417,404
04/24/2014 0.59 0.6 0.57 0.57 210,985
04/23/2014 0.5616 0.6192 0.5616 0.5949 303,004
04/22/2014 0.603 0.6599 0.5323 0.587 1,015,460
04/21/2014 0.66 0.66 0.605 0.62 310,283
04/17/2014 0.66 0.69 0.61 0.6264 491,827
04/16/2014 0.66 0.665 0.6402 0.66 328,107
04/15/2014 0.65 0.66 0.61 0.6599 341,557
04/14/2014 0.64 0.67 0.62 0.6389 543,785
04/11/2014 0.612 0.655 0.605 0.6401 957,249
04/10/2014 0.64 0.66 0.6301 0.6501 647,261
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?