KIOR

Historical Stock Prices

$0.6264
*  
0.0336
 negative 
5.09%
Get KIOR Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
04/09/2014 0.69 0.69 0.55 0.6482 1,104,221
04/08/2014 0.7 0.7 0.65 0.6551 1,296,492
04/07/2014 0.76 0.785 0.6311 0.7001 2,190,064
04/04/2014 0.72 0.72 0.64 0.7078 2,053,546
04/03/2014 0.7901 0.7905 0.69 0.7203 2,217,848
04/02/2014 0.92 0.938 0.75 0.8149 4,405,121
04/01/2014 0.795 1.06 0.75 0.8388 14,210,950
03/31/2014 0.42 0.58 0.42 0.573 4,569,437
03/28/2014 0.39 0.41 0.33 0.41 3,584,243
03/27/2014 0.41 0.45 0.3581 0.3836 3,787,530
03/26/2014 0.6 0.6 0.47 0.4701 2,368,599
03/25/2014 0.68 0.694 0.55 0.5972 2,547,072
03/24/2014 0.65 0.6912 0.63 0.6769 1,163,118
03/21/2014 0.72 0.72 0.635 0.6702 1,660,284
03/20/2014 0.67 0.7 0.6016 0.6458 3,182,647
03/19/2014 0.7 0.7 0.58 0.6399 3,536,674
03/18/2014 0.601 0.79 0.601 0.6501 5,658,336
03/17/2014 1.25 1.25 1.03 1.07 1,320,387
03/14/2014 1.14 1.21 1.13 1.15 939,448
03/13/2014 1.16 1.21 1.11 1.13 1,382,162
03/12/2014 1.25 1.32 1.2 1.25 1,169,927
03/11/2014 1.43 1.51 1.22 1.31 1,678,764
03/10/2014 1.48 1.4862 1.4 1.44 734,380
03/07/2014 1.57 1.58 1.4 1.47 1,057,168
03/06/2014 1.62 1.66 1.5 1.54 880,702
03/05/2014 1.44 1.64 1.42 1.58 2,272,559
03/04/2014 1.47 1.52 1.4 1.435 1,400,409
03/03/2014 1.39 1.47 1.28 1.42 1,645,934
02/28/2014 1.52 1.55 1.27 1.4 2,374,463
02/27/2014 1.19 1.64 1.17 1.5 6,120,056
02/26/2014 1.26 1.2601 1.14 1.15 888,841
02/25/2014 1.3 1.3 1.2 1.23 735,085
02/24/2014 1.15 1.35 1.1402 1.31 1,489,883
02/21/2014 1.15 1.18 1.12 1.14 799,426
02/20/2014 1.14 1.19 1.13 1.14 178,554
02/19/2014 1.16 1.22 1.15 1.15 161,710
02/18/2014 1.14 1.18 1.14 1.18 203,601
02/14/2014 1.14 1.16 1.12 1.12 278,222
02/13/2014 1.13 1.15 1.1 1.13 405,581
02/12/2014 1.23 1.23 1.13 1.13 466,351
02/11/2014 1.19 1.27 1.18 1.2 451,826
02/10/2014 1.14 1.2 1.11 1.18 273,889
02/07/2014 1.1 1.14 1.1 1.1 236,953
02/06/2014 1.12 1.15 1.1 1.1 247,426
02/05/2014 1.13 1.14 1.1 1.11 289,626
02/04/2014 1.15 1.18 1.1 1.13 394,336
02/03/2014 1.18 1.21 1.15 1.15 348,094
01/31/2014 1.16 1.29 1.16 1.19 628,180
01/30/2014 1.2 1.25 1.18 1.18 281,657
01/29/2014 1.25 1.26 1.14 1.2 752,822
01/28/2014 1.31 1.31 1.26 1.27 261,673
01/27/2014 1.41 1.41 1.26 1.32 534,031
01/24/2014 1.51 1.51 1.39 1.4 350,420
01/23/2014 1.54 1.54 1.5 1.51 209,715
01/22/2014 1.51 1.57 1.47 1.54 613,664
01/21/2014 1.44 1.5 1.44 1.5 448,706
01/17/2014 1.43 1.45 1.41 1.44 282,035
01/16/2014 1.4 1.43 1.391 1.42 214,795
01/15/2014 1.41 1.41 1.35 1.39 338,336
01/14/2014 1.41 1.45 1.3 1.36 1,016,871
01/13/2014 1.55 1.5815 1.46 1.49 512,359
01/10/2014 1.56 1.6 1.46 1.57 807,556
01/09/2014 1.73 1.74 1.57 1.65 461,590
01/08/2014 1.73 1.779 1.66 1.75 395,521
01/07/2014 1.76 1.79 1.72 1.75 372,983
01/06/2014 1.72 1.8 1.69 1.77 622,524
01/03/2014 1.6 1.71 1.58 1.69 641,059
01/02/2014 1.66 1.73 1.55 1.6 708,233
12/31/2013 1.77 1.7799 1.641 1.68 581,012
12/30/2013 1.81 1.85 1.68 1.79 948,890
12/27/2013 1.6 1.84 1.58 1.81 1,115,344
12/26/2013 1.53 1.6 1.52 1.57 312,009
12/24/2013 1.61 1.63 1.51 1.53 454,442
12/23/2013 1.6 1.61 1.56 1.6 371,867
12/20/2013 1.55 1.6499 1.55 1.57 1,014,664
12/19/2013 1.56 1.64 1.52 1.53 297,897
12/18/2013 1.57 1.57 1.52 1.56 334,993
12/17/2013 1.47 1.635 1.46 1.55 468,433
12/16/2013 1.57 1.59 1.48 1.49 507,109
12/13/2013 1.51 1.66 1.51 1.57 580,689
12/12/2013 1.48 1.53 1.4 1.5 649,100
12/11/2013 1.71 1.71 1.47 1.5 930,906
12/10/2013 1.85 1.875 1.71 1.72 575,014
12/09/2013 1.92 1.9777 1.83 1.84 319,557
12/06/2013 1.9 1.94 1.86 1.92 371,034
12/05/2013 1.89 1.96 1.77 1.86 393,675
12/04/2013 2.04 2.075 1.85 1.89 763,940
12/03/2013 2.15 2.15 2.04 2.06 316,638
12/02/2013 2.36 2.38 2.12 2.17 689,775
11/29/2013 2.4 2.4 2.32 2.36 110,420
11/27/2013 2.42 2.42 2.35 2.4 390,981
11/26/2013 2.49 2.51 2.37 2.41 387,336
11/25/2013 2.48 2.5391 2.43 2.48 156,958
11/22/2013 2.44 2.55 2.41 2.5 332,404
11/21/2013 2.43 2.48 2.415 2.43 243,527
11/20/2013 2.54 2.6 2.38 2.41 360,315
11/19/2013 2.46 2.69 2.42 2.52 985,857
11/18/2013 2.54 2.78 2.43 2.48 1,137,144
11/15/2013 2.42 2.57 2.37 2.54 1,084,841
11/14/2013 2.41 2.48 2.35 2.39 476,660
11/13/2013 2.55 2.55 2.36 2.4 448,080
11/12/2013 2.52 2.59 2.46 2.55 477,346
11/11/2013 2.44 2.57 2.39 2.54 664,235
11/08/2013 2.31 2.45 2.31 2.41 279,182
11/07/2013 2.35 2.48 2.2701 2.34 328,505
11/06/2013 2.4 2.4299 2.3 2.35 283,017
11/05/2013 2.32 2.54 2.31 2.39 421,766
11/04/2013 2.25 2.34 2.22 2.32 426,953
11/01/2013 2.34 2.36 2.24 2.26 572,564
10/31/2013 2.43 2.48 2.32 2.33 236,738
10/30/2013 2.53 2.55 2.4 2.42 215,369
10/29/2013 2.48 2.62 2.46 2.51 318,125
10/28/2013 2.59 2.63 2.42 2.48 339,838
10/25/2013 2.65 2.69 2.48 2.61 680,339
10/24/2013 2.43 2.65 2.36 2.64 625,973
10/23/2013 2.42 2.53 2.34 2.41 269,553
10/22/2013 2.49 2.59 2.4 2.45 702,003
10/21/2013 2.7 2.87 2.37 2.45 1,250,125
10/18/2013 2.34 2.65 2.27 2.6 1,239,247
10/17/2013 2.25 2.32 2.22 2.3 182,583
10/16/2013 2.33 2.39 2.21 2.24 596,432
10/15/2013 2.39 2.44 2.24 2.26 751,638
10/14/2013 2.4 2.55 2.36 2.39 546,362
10/11/2013 2.33 2.46 2.3 2.45 309,938
10/10/2013 2.27 2.45 2.25 2.31 713,247
10/09/2013 2.19 2.21 2.06 2.18 610,910
10/08/2013 2.32 2.44 2.11 2.11 698,519
10/07/2013 2.29 2.37 2.2 2.32 409,086
10/04/2013 2.36 2.44 2.29 2.3 379,480
10/03/2013 2.54 2.5476 2.3 2.36 674,136
10/02/2013 2.53 2.62 2.43 2.56 701,638
10/01/2013 2.85 2.9 2.51 2.54 1,228,579
09/30/2013 2.61 2.9 2.5 2.82 1,453,706
09/27/2013 2.96 3.04 2.58 2.65 2,232,753
09/26/2013 1.9 3.1 1.85 2.89 8,649,036
09/25/2013 1.96 1.98 1.83 1.83 542,964
09/24/2013 1.85 2.18 1.84 1.98 1,663,986
09/23/2013 1.75 1.9 1.75 1.87 427,001
09/20/2013 1.79 1.85 1.75 1.75 684,344
09/19/2013 1.82 1.87 1.75 1.76 285,569
09/18/2013 1.71 1.81 1.66 1.8 653,005
09/17/2013 1.6 1.74 1.59 1.72 479,172
09/16/2013 1.72 1.78 1.59 1.59 497,602
09/13/2013 1.83 1.88 1.67 1.69 348,263
09/12/2013 1.83 1.85 1.6465 1.8 620,552
09/11/2013 1.9 1.94 1.7 1.78 1,644,493
09/10/2013 1.5 1.8997 1.43 1.87 1,824,707
09/09/2013 1.47 1.55 1.3 1.5 1,363,353
09/06/2013 1.63 1.67 1.43 1.49 1,264,690
09/05/2013 1.88 1.95 1.625 1.72 1,557,874
09/04/2013 2.09 2.1 1.9 1.91 747,492
09/03/2013 2.2 2.28 2.06 2.12 728,261
08/30/2013 2.31 2.34 2.17 2.21 610,302
08/29/2013 2.4 2.42 2.31 2.34 253,480
08/28/2013 2.41 2.49 2.39 2.41 223,986
08/27/2013 2.51 2.51 2.36 2.4 665,485
08/26/2013 2.63 2.7 2.5 2.51 326,448
08/23/2013 2.6 2.69 2.6 2.61 303,352
08/22/2013 2.61 2.72 2.55 2.61 197,896
08/21/2013 2.52 2.73 2.495 2.55 613,524
08/20/2013 2.47 2.6571 2.42 2.55 874,281
08/19/2013 2.64 2.72 2.34 2.45 1,456,003
08/16/2013 2.63 2.73 2.62 2.64 469,828
08/15/2013 2.73 2.77 2.62 2.62 823,913
08/14/2013 2.92 2.99 2.68 2.74 1,419,706
08/13/2013 3.61 3.67 2.72 2.89 3,205,901
08/12/2013 4.1 4.17 3.62 3.67 587,218
08/09/2013 4.24 4.29 4 4.17 1,634,252
08/08/2013 4.83 4.83 4.13 4.29 336,379
08/07/2013 4.87 4.8799 4.725 4.76 196,211
08/06/2013 4.9 4.98 4.87 4.92 218,856
08/05/2013 4.87 4.98 4.83 4.93 129,386
08/02/2013 4.6 4.945 4.6 4.89 312,178
08/01/2013 4.8 4.8 4.585 4.61 156,607
07/31/2013 4.63 4.94 4.6 4.81 116,816
07/30/2013 4.71 4.75 4.59 4.64 99,081
07/29/2013 4.78 4.84 4.6001 4.71 93,324
07/26/2013 4.74 4.89 4.67 4.87 58,345
07/25/2013 4.62 4.78 4.56 4.73 85,985
07/24/2013 4.79 4.79 4.545 4.64 196,113
07/23/2013 4.61 4.89 4.61 4.75 187,583
07/22/2013 4.53 4.65 4.44 4.6 166,172
07/19/2013 4.38 4.68 4.38 4.63 140,142
07/18/2013 4.39 4.5799 4.39 4.39 166,530
07/17/2013 4.39 4.46 4.38 4.4 202,408
07/16/2013 4.38 4.45 4.38 4.42 217,996
07/15/2013 4.37 4.47 4.34 4.39 123,534
07/12/2013 4.33 4.45 4.33 4.37 146,240
07/11/2013 4.58 4.62 4.33 4.36 196,163
07/10/2013 4.45 4.5 4.27 4.5 254,089
07/09/2013 4.65 4.72 4.42 4.47 610,331
07/08/2013 4.81 4.84 4.56 4.65 233,436
07/05/2013 4.8 4.84 4.6 4.75 185,892
07/03/2013 4.76 4.89 4.5142 4.72 164,789
07/02/2013 5.44 5.44 4.77 4.8 461,620
07/01/2013 5.63 5.78 5.37 5.42 376,744
06/28/2013 5.66 5.8 5.14 5.71 2,641,333
06/27/2013 4.93 5.94 4.84 5.85 1,229,554
06/26/2013 4.47 4.95 4.46 4.94 334,885
06/25/2013 4.71 4.78 4.25 4.46 309,844
06/24/2013 4.02 4.7 3.97 4.53 273,468
06/21/2013 4.01 4.13 3.95 4.1 250,620
06/20/2013 4.2 4.2 3.95 3.99 284,003
06/19/2013 4.17 4.25 4.12 4.25 139,670
06/18/2013 4.1 4.25 4.045 4.23 162,716
06/17/2013 4 4.1 3.955 4.1 229,658
06/14/2013 3.98 4.03 3.9 3.98 118,589
06/13/2013 3.99 4 3.9 3.96 94,354
06/12/2013 4.05 4.1 3.925 3.95 148,746
06/11/2013 4.11 4.25 4 4 163,675
06/10/2013 4.19 4.35 4.1 4.22 105,597
06/07/2013 4.23 4.28 4.1 4.19 120,082
06/06/2013 4.04 4.29 4.03 4.22 152,855
06/05/2013 4.26 4.29 4.01 4.04 154,409
06/04/2013 4.36 4.48 4.26 4.31 151,342
06/03/2013 4.61 4.66 4.26 4.39 306,475
05/31/2013 4.7 4.77 4.63 4.63 143,069
05/30/2013 4.68 4.79 4.62 4.75 57,574
05/29/2013 4.72 4.8 4.6 4.69 57,227
05/28/2013 4.75 4.84 4.51 4.71 86,776
05/24/2013 4.67 4.78 4.58 4.68 103,915
05/23/2013 4.72 4.8 4.63 4.64 63,860
05/22/2013 4.92 5.12 4.67 4.76 261,593
05/21/2013 4.74 4.97 4.71 4.93 235,049
05/20/2013 4.62 4.86 4.51 4.76 113,018
05/17/2013 4.55 4.889 4.51 4.64 132,890
05/16/2013 4.51 4.8 4.51 4.53 179,566
05/15/2013 4.47 4.6399 4.45 4.52 174,962
05/14/2013 4.59 4.73 4.47 4.49 197,659
05/13/2013 4.37 4.64 4.31 4.6 267,992
05/10/2013 4.31 4.56 4.27 4.37 224,930
05/09/2013 4.9 4.9 4.42 4.43 409,843
05/08/2013 4.81 4.95 4.7 4.94 106,655
05/07/2013 4.95 5 4.7 4.76 217,862
05/06/2013 4.96 5 4.85 4.97 210,821
05/03/2013 4.95 5 4.85 5 91,756
05/02/2013 4.82 4.9 4.7 4.85 91,999
05/01/2013 4.89 4.91 4.75 4.82 178,136
04/30/2013 4.77 5.04 4.77 4.87 419,487
04/29/2013 4.59 4.89 4.49 4.87 144,563
04/26/2013 4.49 4.69 4.29 4.64 106,880
04/25/2013 4.36 4.7 4.32 4.55 126,444
04/24/2013 4.43 4.45 4.18 4.38 168,569
04/23/2013 4.53 4.56 4.29 4.47 170,327
04/22/2013 4.23 4.61 4.21 4.55 196,514
04/19/2013 4.12 4.3 4.07 4.24 109,950
04/18/2013 4.01 4.18 4 4.17 173,209
04/17/2013 4.12 4.18 3.97 4.01 178,738
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 your brokers before you trade


Want to trade FX?