Skip to main content

Klx Energy Services Holdings Inc (NQ: KLXE )

7.740 +0.450 (+6.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.440 4.490 4.280 4.380 250,440 -0.12(-2.67%)
Oct 28, 2021 4.400 4.550 4.320 4.500 270,586 +0.12(+2.74%)
Oct 27, 2021 4.350 4.500 4.300 4.380 252,736 -0.01(-0.23%)
Oct 26, 2021 4.490 4.390 229,137 -0.10(-2.23%)
Oct 25, 2021 4.430 4.620 4.371 4.490 477,463 +0.11(+2.51%)
Oct 22, 2021 4.420 4.580 4.380 799,278 -0.06(-1.35%)
Oct 21, 2021 4.730 4.750 4.340 4.440 585,553 -0.36(-7.50%)
Oct 20, 2021 4.620 4.830 4.550 4.800 498,795 +0.23(+5.03%)
Oct 19, 2021 4.510 4.700 4.410 4.570 364,193 +0.03(+0.66%)
Oct 18, 2021 4.660 4.960 4.450 4.540 467,930 -0.09(-1.94%)
Oct 15, 2021 4.440 4.700 4.231 4.630 828,110 +0.27(+6.19%)
Oct 14, 2021 4.290 4.410 4.120 4.360 342,563 +0.11(+2.59%)
Oct 13, 2021 4.510 4.575 4.090 4.250 508,073 -0.26(-5.76%)
Oct 12, 2021 4.750 4.900 4.360 4.510 580,161 -0.26(-5.45%)
Oct 11, 2021 4.900 5.200 4.740 4.770 774,226 +0.12(+2.58%)
Oct 08, 2021 4.640 5.250 4.590 4.650 1,980,212 +0.15(+3.33%)
Oct 07, 2021 4.430 4.610 4.320 4.500 318,379 +0.13(+2.97%)
Oct 06, 2021 4.710 4.850 4.200 4.370 701,459 -0.30(-6.42%)
Oct 05, 2021 4.670 5.200 4.371 4.670 2,041,238 +0.09(+1.97%)
Oct 04, 2021 4.830 5.070 4.550 4.580 719,944 -0.16(-3.38%)
Oct 01, 2021 4.760 4.890 4.550 4.740 178,856 -0.01(-0.18%)
Sep 30, 2021 4.510 4.805 4.510 4.749 113,519 +0.19(+4.14%)
Sep 29, 2021 4.650 4.695 4.380 4.560 121,509 -0.12(-2.56%)
Sep 28, 2021 4.860 5.050 4.510 4.680 317,025 -0.19(-3.90%)
Sep 27, 2021 4.980 5.139 4.480 4.870 412,046 +0.01(+0.21%)
Sep 24, 2021 4.810 4.984 4.700 4.860 71,847 +0.05(+1.04%)
Sep 23, 2021 4.590 4.880 4.435 4.810 178,440 +0.46(+10.57%)
Sep 22, 2021 4.430 4.610 4.320 4.350 169,899 +0.07(+1.64%)
Sep 21, 2021 4.820 4.850 4.270 4.280 196,422 -0.26(-5.73%)
Sep 20, 2021 4.800 4.830 4.520 4.540 151,342 -0.36(-7.35%)
Sep 17, 2021 5.000 5.090 4.810 4.900 159,931 -0.14(-2.78%)
Sep 16, 2021 5.170 5.294 5.000 5.040 79,238 -0.21(-4.00%)
Sep 15, 2021 5.350 5.681 5.120 5.250 88,276 -0.02(-0.38%)
Sep 14, 2021 5.630 5.936 5.170 5.270 191,290 -0.29(-5.22%)
Sep 13, 2021 5.900 6.200 5.510 5.560 201,446 -0.43(-7.18%)
Sep 10, 2021 6.500 6.500 5.770 5.990 94,071 +0.05(+0.84%)
Sep 09, 2021 6.000 6.200 5.880 5.940 84,832 -0.02(-0.34%)
Sep 08, 2021 6.350 6.370 5.880 5.960 115,175 -0.36(-5.70%)
Sep 07, 2021 6.430 6.700 6.198 6.320 53,996 -0.11(-1.71%)
Sep 03, 2021 6.480 6.480 6.100 6.430 71,574 +0.13(+2.06%)
Sep 02, 2021 6.190 7.290 6.100 6.300 173,687 +0.13(+2.11%)
Sep 01, 2021 6.290 6.430 5.930 6.170 105,537 -0.19(-2.99%)
Aug 31, 2021 6.390 6.530 6.140 6.360 42,106 -0.00(-0.08%)
Aug 30, 2021 6.570 6.853 6.301 6.365 83,768 -0.19(-2.90%)
Aug 27, 2021 6.280 6.940 6.080 6.555 144,038 +0.42(+6.93%)
Aug 26, 2021 6.320 6.590 6.070 6.130 111,778 -0.42(-6.41%)
Aug 25, 2021 7.080 7.150 6.200 6.550 293,175 -0.64(-8.90%)
Aug 24, 2021 6.050 7.660 6.050 7.190 1,031,406 +1.42(+24.61%)
Aug 23, 2021 4.820 5.770 4.820 5.770 126,070 +1.19(+25.98%)
Aug 20, 2021 4.860 5.270 4.560 4.580 134,426 -0.37(-7.47%)
Aug 19, 2021 4.980 5.180 4.860 4.950 109,517 -0.16(-3.13%)
Aug 18, 2021 4.830 5.190 4.820 5.110 51,356 +0.29(+6.02%)
Aug 17, 2021 5.100 5.160 4.775 4.820 39,696 -0.27(-5.30%)
Aug 16, 2021 4.920 5.270 4.750 5.090 69,136 -0.02(-0.39%)
Aug 13, 2021 5.500 6.050 5.050 5.110 82,176 -0.45(-8.09%)
Aug 12, 2021 6.000 6.080 5.560 5.560 81,463 -0.41(-6.87%)
Aug 11, 2021 5.950 5.980 5.450 5.970 62,481 +0.15(+2.58%)
Aug 10, 2021 5.610 5.840 5.610 5.820 37,128 +0.33(+6.01%)
Aug 09, 2021 5.500 5.580 5.300 5.490 27,278 -0.05(-0.90%)
Aug 06, 2021 5.300 5.550 5.120 5.540 57,367 +0.39(+7.57%)
Aug 05, 2021 5.160 5.350 5.070 5.150 85,801 +0.07(+1.38%)
Aug 04, 2021 5.400 5.650 5.027 5.080 125,710 -0.37(-6.79%)
Aug 03, 2021 5.540 5.650 5.197 5.450 68,420 -0.13(-2.33%)
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.