Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	13.34	13.46	13.18	13.22	175,681	-0.11(-0.80%)
Sep 29, 2022	13.27	13.46	13.04	13.33	145,821	-0.16(-1.15%)
Sep 28, 2022	13.28	13.57	13.22	13.48	224,208	+0.21(+1.61%)
Sep 27, 2022	13.41	13.64	13.16	13.27	157,991	-0.09(-0.66%)
Sep 26, 2022	13.34	13.55	13.19	13.35	181,536	+0.01(+0.07%)
Sep 23, 2022	13.26	13.42	13.11	13.34	161,249	-0.09(-0.65%)
Sep 22, 2022	13.87	13.90	13.40	13.43	112,267	-0.53(-3.76%)
Sep 21, 2022	14.10	14.27	13.90	13.96	131,870	-0.12(-0.83%)
Sep 20, 2022	14.22	14.23	13.96	14.07	146,768	-0.35(-2.43%)
Sep 19, 2022	14.20	14.49	14.04	14.42	124,770	+0.24(+1.71%)
Sep 16, 2022	14.21	14.22	13.94	14.18	377,776	-0.02(-0.14%)
Sep 15, 2022	14.31	14.59	14.13	14.20	161,370	-0.20(-1.42%)
Sep 14, 2022	14.46	14.55	14.23	14.40	177,801	-0.07(-0.47%)
Sep 13, 2022	15.01	15.01	14.40	14.47	166,597	-0.67(-4.43%)
Sep 12, 2022	15.12	15.18	14.91	15.14	144,994	+0.24(+1.63%)
Sep 09, 2022	15.07	15.12	14.82	14.90	120,474	+0.10(+0.66%)
Sep 08, 2022	14.89	14.97	14.62	14.80	144,253	-0.30(-2.00%)
Sep 07, 2022	15.17	15.26	15.01	15.11	141,927	+0.03(+0.19%)
Sep 06, 2022	15.66	15.70	14.79	15.08	306,914	-0.45(-2.88%)
Sep 02, 2022	15.80	15.83	15.37	15.52	235,958	-0.05(-0.31%)
Sep 01, 2022	15.56	15.64	15.31	15.57	197,902	-0.10(-0.62%)
Aug 31, 2022	16.04	16.10	15.65	15.67	241,464	-0.46(-2.83%)
Aug 30, 2022	16.58	16.79	16.08	16.13	170,967	-0.49(-2.93%)
Aug 29, 2022	16.36	16.93	16.25	16.61	256,219	+0.04(+0.23%)
Aug 26, 2022	17.45	17.45	16.55	16.57	146,278	-0.86(-4.91%)
Aug 25, 2022	16.42	17.48	16.32	17.43	242,552	+1.02(+6.22%)
Aug 24, 2022	16.55	16.55	16.16	16.41	161,107	-0.20(-1.23%)
Aug 23, 2022	16.83	17.36	16.61	16.61	159,286	-0.66(-3.80%)
Aug 22, 2022	17.42	17.50	17.18	17.27	196,148	-0.28(-1.60%)
Aug 19, 2022	17.53	17.58	17.20	17.55	241,506	-0.18(-1.04%)
Aug 18, 2022	17.55	17.82	17.52	17.73	139,389	+0.05(+0.27%)
Aug 17, 2022	17.53	17.72	17.09	17.69	258,470	-0.07(-0.38%)
Aug 16, 2022	17.34	18.04	17.18	17.75	281,310	+0.14(+0.77%)
Aug 15, 2022	17.43	17.85	16.66	17.62	394,335	-0.21(-1.19%)
Aug 12, 2022	19.66	19.86	16.64	17.83	479,739	-1.58(-8.13%)
Aug 11, 2022	21.64	21.64	19.25	19.41	203,930	-2.23(-10.30%)
Aug 10, 2022	21.54	21.85	21.33	21.64	145,966	+0.36(+1.68%)
Aug 09, 2022	21.12	21.31	20.80	21.28	218,602	+0.11(+0.50%)
Aug 08, 2022	21.01	21.29	20.89	21.17	104,205	+0.31(+1.49%)
Aug 05, 2022	20.70	20.90	20.62	20.86	89,724	+0.04(+0.19%)
Aug 04, 2022	20.99	21.27	20.45	20.82	220,974	-0.36(-1.69%)
Aug 03, 2022	21.17	21.26	20.93	21.18	122,942	+0.11(+0.51%)
Aug 02, 2022	21.41	21.41	20.95	21.08	108,029	-0.28(-1.32%)
Aug 01, 2022	20.91	21.43	20.63	21.36	156,928	+0.36(+1.71%)
Jul 29, 2022	20.91	21.34	20.84	21.00	168,848	+0.17(+0.84%)
Jul 28, 2022	20.63	20.90	20.32	20.82	169,280	+0.14(+0.66%)
Jul 27, 2022	20.44	20.87	20.42	20.69	150,732	+0.27(+1.33%)
Jul 26, 2022	20.53	20.76	20.25	20.42	203,890	-0.12(-0.57%)
Jul 25, 2022	20.25	20.57	20.22	20.53	184,626	+0.35(+1.73%)
Jul 22, 2022	20.49	20.73	20.02	20.18	139,288	-0.42(-2.02%)
Jul 21, 2022	20.63	20.64	20.28	20.60	126,892	-0.23(-1.12%)
Jul 20, 2022	20.47	20.93	20.29	20.83	144,965	+0.37(+1.80%)
Jul 19, 2022	19.62	20.70	19.62	20.47	153,943	+1.06(+5.44%)
Jul 18, 2022	19.28	19.95	19.28	19.41	137,433	+0.21(+1.11%)
Jul 15, 2022	19.24	19.30	18.80	19.20	96,812	+0.33(+1.75%)
Jul 14, 2022	18.86	18.96	18.51	18.87	88,922	-0.10(-0.51%)
Jul 13, 2022	18.52	19.05	18.33	18.96	106,715	+0.22(+1.19%)
Jul 12, 2022	18.62	18.97	18.60	18.74	91,835	+0.08(+0.42%)
Jul 11, 2022	19.04	19.04	18.58	18.66	64,917	-0.38(-1.98%)
Jul 08, 2022	18.91	19.37	18.89	19.04	90,215	-0.03(-0.15%)
Jul 07, 2022	18.73	19.22	18.73	19.07	85,638	+0.35(+1.86%)
Jul 06, 2022	18.59	18.93	18.28	18.72	113,424	+0.06(+0.31%)
Jul 05, 2022	18.57	19.24	18.23	18.66	177,387	-0.26(-1.38%)