Klx Energy Services Holdings Inc (NQ: KLXE )

4.410 -0.110 (-2.43%)
Official Closing Price Updated: 4:00 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 4.600 4.600 4.390 4.410 77,300 -0.11(-2.43%)
Oct 22, 2020 4.350 4.630 4.340 4.520 43,374 +0.19(+4.39%)
Oct 21, 2020 4.400 4.470 4.200 4.330 59,467 -0.05(-1.14%)
Oct 20, 2020 4.360 4.470 4.240 4.380 76,848 +0.01(+0.23%)
Oct 19, 2020 4.390 4.680 4.340 4.370 93,119 -0.03(-0.68%)
Oct 16, 2020 4.560 4.623 4.334 4.400 44,600 -0.18(-3.93%)
Oct 15, 2020 4.410 4.650 4.300 4.580 98,417 +0.04(+0.88%)
Oct 14, 2020 4.680 4.900 4.500 4.540 72,452 -0.06(-1.30%)
Oct 13, 2020 4.480 4.850 4.420 4.600 117,950 +0.09(+2.00%)
Oct 12, 2020 4.540 4.650 4.400 4.510 175,469 -0.22(-4.65%)
Oct 09, 2020 5.250 5.301 4.570 4.730 298,700 -0.38(-7.44%)
Oct 08, 2020 4.340 5.590 4.324 5.110 602,499 +0.84(+19.67%)
Oct 07, 2020 4.340 4.370 4.200 4.270 41,216 -0.03(-0.70%)
Oct 06, 2020 4.350 4.600 4.280 4.300 90,074 +0.03(+0.70%)
Oct 05, 2020 4.200 4.400 4.200 4.270 89,245 +0.10(+2.40%)
Oct 02, 2020 3.980 4.470 3.860 4.170 99,700 +0.08(+1.96%)
Oct 01, 2020 4.120 4.240 4.010 4.090 88,532 -0.06(-1.45%)
Sep 30, 2020 4.270 4.570 4.150 4.150 114,291 -0.21(-4.82%)
Sep 29, 2020 4.480 4.490 4.150 4.360 90,893 +0.07(+1.63%)
Sep 28, 2020 4.200 4.478 4.200 4.290 72,947 +0.17(+4.13%)
Sep 25, 2020 4.280 4.480 4.050 4.120 49,700 -0.17(-3.96%)
Sep 24, 2020 4.090 4.421 3.870 4.290 134,973 +0.12(+2.88%)
Sep 23, 2020 4.570 4.640 4.160 4.170 122,734 -0.35(-7.74%)
Sep 22, 2020 4.660 4.860 4.520 4.520 104,354 -0.18(-3.83%)
Sep 21, 2020 5.240 5.250 4.696 4.700 191,817 -0.71(-13.12%)
Sep 18, 2020 5.560 5.950 5.400 5.410 188,200 -0.17(-3.05%)
Sep 17, 2020 5.040 5.790 4.950 5.580 161,117 +0.56(+11.16%)
Sep 16, 2020 4.790 5.200 4.620 5.020 461,463 +0.31(+6.58%)
Sep 15, 2020 4.810 5.045 4.620 4.710 174,257 -0.03(-0.63%)
Sep 14, 2020 4.790 4.920 4.550 4.740 343,006 -0.10(-2.07%)
Sep 11, 2020 5.320 5.410 4.700 4.840 274,300 -0.44(-8.33%)
Sep 10, 2020 5.520 5.580 5.080 5.280 239,080 -0.30(-5.38%)
Sep 09, 2020 6.100 6.180 5.480 5.580 199,765 -0.51(-8.37%)
Sep 08, 2020 6.600 6.600 5.940 6.090 172,408 -0.61(-9.10%)
Sep 04, 2020 6.840 7.300 6.500 6.700 99,700 -0.03(-0.45%)
Sep 03, 2020 6.880 7.000 6.520 6.730 170,742 -0.55(-7.55%)
Sep 02, 2020 7.910 7.910 7.260 7.280 140,159 -0.62(-7.85%)
Sep 01, 2020 7.800 7.910 7.720 7.900 38,869 +0.04(+0.51%)
Aug 31, 2020 8.420 8.420 7.670 7.860 79,996 -0.46(-5.53%)
Aug 28, 2020 8.090 8.330 8.050 8.320 42,300 +0.19(+2.34%)
Aug 27, 2020 8.400 8.400 7.800 8.130 87,222 -0.35(-4.13%)
Aug 26, 2020 8.600 8.700 8.410 8.480 42,021 -0.16(-1.85%)
Aug 25, 2020 8.770 8.770 8.300 8.640 42,815 +0.06(+0.70%)
Aug 24, 2020 8.290 8.765 8.290 8.580 54,263 +0.28(+3.37%)
Aug 21, 2020 8.750 8.763 8.070 8.300 152,200 -0.46(-5.25%)
Aug 20, 2020 9.000 9.210 8.760 8.760 83,077 -0.34(-3.74%)
Aug 19, 2020 9.210 9.400 8.900 9.100 124,888 -0.03(-0.33%)
Aug 18, 2020 9.850 9.890 8.900 9.130 96,855 -0.76(-7.68%)
Aug 17, 2020 10.36 10.56 9.870 9.890 88,832 -0.54(-5.18%)
Aug 14, 2020 9.950 10.64 9.950 10.43 101,400 +0.35(+3.47%)
Aug 13, 2020 10.01 10.15 9.760 10.08 47,289 +0.07(+0.70%)
Aug 12, 2020 9.880 10.25 9.730 10.01 130,191 +0.36(+3.73%)
Aug 11, 2020 9.780 10.16 9.600 9.650 137,910 +0.05(+0.52%)
Aug 10, 2020 8.880 9.680 8.825 9.600 112,045 +0.79(+8.97%)
Aug 07, 2020 9.070 9.070 8.620 8.810 83,400 -0.12(-1.34%)
Aug 06, 2020 9.660 9.660 8.900 8.930 116,674 -0.69(-7.17%)
Aug 05, 2020 9.720 10.44 9.380 9.620 121,144 +0.24(+2.56%)
Aug 04, 2020 9.910 9.990 9.280 9.380 88,910 -0.49(-4.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.