Skip to main content

Klx Energy Services Holdings Inc (NQ: KLXE )

7.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.750 4.350 3.450 3.500 95,070 +0.00(+0.00%)
Mar 30, 2020 3.990 4.027 3.405 3.500 76,910 -0.50(-12.50%)
Mar 27, 2020 4.645 5.199 3.651 4.000 86,280 -0.60(-13.02%)
Mar 26, 2020 4.400 4.601 4.400 4.598 60,365 +0.20(+4.51%)
Mar 25, 2020 4.900 5.000 4.000 4.400 83,083 -0.40(-8.33%)
Mar 24, 2020 5.000 5.100 4.678 4.800 56,312 +0.25(+5.49%)
Mar 23, 2020 4.800 5.050 4.300 4.550 41,602 -0.45(-9.00%)
Mar 20, 2020 5.300 6.250 4.850 5.000 123,620 -0.10(-1.96%)
Mar 19, 2020 5.250 5.950 4.792 5.100 81,095 +0.00(+0.00%)
Mar 18, 2020 5.750 5.827 4.500 5.100 61,687 -1.15(-18.40%)
Mar 17, 2020 6.200 6.250 5.600 6.250 62,544 +0.00(+0.00%)
Mar 16, 2020 6.150 6.550 6.000 6.250 63,493 -1.00(-13.79%)
Mar 13, 2020 5.850 7.250 5.550 7.250 103,640 +1.58(+27.75%)
Mar 12, 2020 6.350 7.625 5.500 5.675 108,048 -0.62(-9.92%)
Mar 11, 2020 6.250 6.817 5.850 6.300 109,534 -0.20(-3.08%)
Mar 10, 2020 7.100 8.900 6.000 6.500 227,742 +0.50(+8.33%)
Mar 09, 2020 7.500 7.900 5.950 6.000 197,518 -2.95(-32.96%)
Mar 06, 2020 9.550 10.00 8.750 8.950 83,560 -1.15(-11.39%)
Mar 05, 2020 10.90 11.00 9.800 10.10 91,974 -0.95(-8.60%)
Mar 04, 2020 11.15 11.40 10.00 11.05 54,858 +0.25(+2.31%)
Mar 03, 2020 11.35 11.35 10.35 10.80 56,069 -0.70(-6.09%)
Mar 02, 2020 12.40 12.70 11.00 11.50 110,159 -0.60(-4.96%)
Feb 28, 2020 11.85 12.35 11.50 12.10 75,640 +0.10(+0.83%)
Feb 27, 2020 13.15 13.40 11.95 12.00 65,902 -1.55(-11.44%)
Feb 26, 2020 15.00 15.00 13.35 13.55 43,029 -1.20(-8.14%)
Feb 25, 2020 14.35 14.90 14.05 14.75 71,656 +0.35(+2.43%)
Feb 24, 2020 13.95 14.45 13.45 14.40 52,662 -0.25(-1.71%)
Feb 21, 2020 15.55 16.20 14.50 14.65 78,600 -0.95(-6.09%)
Feb 20, 2020 16.20 16.25 15.30 15.60 47,222 -0.55(-3.41%)
Feb 19, 2020 17.40 17.40 15.65 16.15 46,682 -2.60(-13.87%)
Feb 18, 2020 16.50 17.30 15.65 18.75 45,324 +2.05(+12.28%)
Feb 14, 2020 16.50 17.25 16.20 16.70 32,360 +0.45(+2.77%)
Feb 13, 2020 17.35 17.45 16.00 16.25 53,189 -1.05(-6.07%)
Feb 12, 2020 17.20 18.20 17.10 17.30 31,275 +0.40(+2.37%)
Feb 11, 2020 17.55 18.25 16.45 16.90 60,230 -0.35(-2.03%)
Feb 10, 2020 18.60 18.60 17.05 17.25 64,062 -1.70(-8.97%)
Feb 07, 2020 19.05 19.43 17.95 18.95 49,660 -0.30(-1.56%)
Feb 06, 2020 21.85 22.20 19.20 19.25 38,850 -2.38(-10.98%)
Feb 05, 2020 19.15 21.80 18.88 21.62 64,450 +3.02(+16.26%)
Feb 04, 2020 19.70 20.20 17.95 18.60 52,765 -0.65(-3.38%)
Feb 03, 2020 20.20 20.50 19.15 19.25 49,548 -0.95(-4.70%)
Jan 31, 2020 19.05 20.40 18.75 20.20 59,340 +0.75(+3.86%)
Jan 30, 2020 19.80 19.95 18.75 19.45 58,032 -0.30(-1.52%)
Jan 29, 2020 22.15 22.40 19.70 19.75 78,691 -2.20(-10.02%)
Jan 28, 2020 21.80 22.74 21.50 21.95 28,179 +0.35(+1.62%)
Jan 27, 2020 22.35 23.00 21.25 21.60 37,609 -1.45(-6.29%)
Jan 24, 2020 24.20 24.60 22.10 23.05 45,420 -1.10(-4.55%)
Jan 23, 2020 23.50 24.35 22.75 24.15 59,345 +0.05(+0.21%)
Jan 22, 2020 24.85 25.05 22.90 24.10 75,976 -0.05(-0.21%)
Jan 21, 2020 26.20 26.40 23.80 24.15 55,127 -2.35(-8.87%)
Jan 17, 2020 27.70 28.55 26.10 26.50 46,380 -0.85(-3.11%)
Jan 16, 2020 28.15 29.15 27.08 27.35 47,248 -0.50(-1.80%)
Jan 15, 2020 28.60 30.00 27.80 27.85 30,939 -0.80(-2.79%)
Jan 14, 2020 28.65 29.40 28.15 28.65 35,176 -0.18(-0.61%)
Jan 13, 2020 29.90 30.25 28.80 28.82 34,610 -1.07(-3.60%)
Jan 10, 2020 30.00 30.25 29.05 29.90 33,320 -0.05(-0.17%)
Jan 09, 2020 29.15 30.05 27.65 29.95 64,098 +0.60(+2.04%)
Jan 08, 2020 30.65 30.79 28.65 29.35 41,848 -1.32(-4.32%)
Jan 07, 2020 31.55 31.77 29.50 30.68 59,509 -0.88(-2.77%)
Jan 06, 2020 27.40 31.70 27.40 31.55 67,743 +4.07(+14.83%)
Jan 03, 2020 29.25 29.75 26.95 27.48 89,980 -1.17(-4.10%)
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.