Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	61.43	62.14	60.92	61.13	152,591	-0.13(-0.21%)
Oct 28, 2022	59.79	62.14	59.79	61.25	124,479	+1.90(+3.21%)
Oct 27, 2022	59.68	60.44	59.08	59.35	165,000	+0.08(+0.13%)
Oct 26, 2022	60.58	61.02	59.11	59.27	105,875	-1.14(-1.89%)
Oct 25, 2022	59.03	60.43	58.55	60.41	133,394	+1.35(+2.29%)
Oct 24, 2022	59.70	60.37	58.96	59.06	117,376	-0.31(-0.52%)
Oct 21, 2022	59.74	60.07	57.13	59.37	116,167	-0.73(-1.22%)
Oct 20, 2022	60.69	61.34	59.64	60.10	55,488	-0.66(-1.08%)
Oct 19, 2022	60.77	61.76	60.02	60.76	115,651	-0.75(-1.23%)
Oct 18, 2022	60.90	62.28	60.85	61.51	121,117	+1.64(+2.74%)
Oct 17, 2022	59.49	60.57	59.37	59.87	64,350	+1.25(+2.13%)
Oct 14, 2022	60.55	60.55	58.33	58.62	75,290	-1.58(-2.63%)
Oct 13, 2022	57.08	60.87	56.45	60.21	113,449	+2.28(+3.94%)
Oct 12, 2022	58.12	59.02	57.92	57.93	92,989	-0.03(-0.05%)
Oct 11, 2022	58.00	58.87	57.60	57.96	96,568	-0.51(-0.88%)
Oct 10, 2022	57.16	58.58	57.09	58.47	58,959	+1.71(+3.01%)
Oct 07, 2022	57.19	57.19	56.04	56.76	189,077	-1.09(-1.89%)
Oct 06, 2022	59.04	59.28	57.72	57.85	105,713	-1.28(-2.17%)
Oct 05, 2022	58.88	59.42	58.35	59.14	92,878	-0.47(-0.79%)
Oct 04, 2022	58.70	59.91	58.70	59.61	92,035	+1.77(+3.06%)
Oct 03, 2022	57.05	58.01	56.74	57.84	93,036	+1.18(+2.08%)
Sep 30, 2022	56.50	58.05	56.50	56.66	129,864	+0.00(+0.00%)
Sep 29, 2022	56.65	56.73	55.61	56.66	114,633	-0.71(-1.23%)
Sep 28, 2022	55.34	57.80	54.28	57.37	145,634	+2.22(+4.03%)
Sep 27, 2022	55.98	56.38	54.78	55.15	124,184	-0.44(-0.80%)
Sep 26, 2022	55.53	56.62	54.49	55.59	130,053	-0.43(-0.78%)
Sep 23, 2022	56.51	59.72	55.82	56.02	137,748	-1.09(-1.91%)
Sep 22, 2022	57.63	58.13	56.95	57.12	144,729	-0.71(-1.24%)
Sep 21, 2022	58.05	59.71	57.60	57.83	180,329	-0.14(-0.23%)
Sep 20, 2022	58.44	58.44	57.54	57.97	132,708	-0.89(-1.51%)
Sep 19, 2022	56.88	58.95	56.67	58.85	138,299	+1.28(+2.23%)
Sep 16, 2022	58.41	58.43	57.05	57.57	313,063	-1.03(-1.76%)
Sep 15, 2022	57.69	59.58	56.32	58.60	212,250	+0.43(+0.73%)
Sep 14, 2022	56.75	58.51	56.75	58.18	156,505	+1.43(+2.52%)
Sep 13, 2022	57.50	57.77	56.52	56.75	220,088	-1.86(-3.18%)
Sep 12, 2022	57.77	59.18	57.53	58.61	168,401	+1.29(+2.25%)
Sep 09, 2022	56.98	57.60	56.00	57.32	98,540	+0.61(+1.07%)
Sep 08, 2022	55.16	56.87	54.97	56.72	194,944	+0.93(+1.67%)
Sep 07, 2022	54.28	55.82	54.28	55.78	252,313	+1.61(+2.98%)
Sep 06, 2022	52.85	54.35	52.53	54.17	213,405	+1.40(+2.66%)
Sep 02, 2022	53.09	53.89	52.40	52.77	85,186	+0.10(+0.18%)
Sep 01, 2022	52.59	53.24	52.24	52.67	142,855	+0.07(+0.13%)
Aug 31, 2022	52.92	53.88	52.58	52.60	166,449	+0.03(+0.05%)
Aug 30, 2022	54.17	54.17	52.47	52.57	115,974	-1.38(-2.57%)
Aug 29, 2022	53.44	54.35	53.05	53.96	77,424	-0.08(-0.14%)
Aug 26, 2022	55.78	55.97	53.94	54.04	69,035	-1.67(-3.00%)
Aug 25, 2022	54.87	55.93	54.61	55.71	71,948	+1.09(+1.99%)
Aug 24, 2022	54.79	54.93	54.06	54.62	61,272	-0.11(-0.19%)
Aug 23, 2022	54.98	55.73	54.68	54.73	77,511	-0.58(-1.04%)
Aug 22, 2022	55.76	55.76	54.89	55.30	72,409	-1.25(-2.21%)
Aug 19, 2022	55.82	56.82	55.71	56.55	105,729	+0.58(+1.03%)
Aug 18, 2022	55.63	56.55	55.63	55.98	89,425	+0.15(+0.28%)
Aug 17, 2022	56.27	56.37	55.23	55.82	111,764	-0.86(-1.51%)
Aug 16, 2022	55.32	57.07	54.78	56.68	135,940	+1.23(+2.22%)
Aug 15, 2022	53.80	56.01	53.67	55.45	125,196	+1.48(+2.74%)
Aug 12, 2022	53.80	54.87	53.10	53.97	133,182	+0.78(+1.46%)
Aug 11, 2022	54.79	54.88	52.55	53.19	141,350	-1.47(-2.69%)
Aug 10, 2022	54.45	55.70	53.95	54.66	94,984	+1.23(+2.30%)
Aug 09, 2022	54.89	54.98	53.15	53.43	141,319	-1.18(-2.17%)
Aug 08, 2022	56.01	56.85	54.02	54.61	147,162	-1.10(-1.97%)
Aug 05, 2022	55.73	55.88	54.79	55.71	145,534	-0.37(-0.65%)
Aug 04, 2022	58.99	59.03	56.02	56.07	133,936	-2.85(-4.83%)
Aug 03, 2022	59.97	59.97	57.90	58.92	165,535	-0.58(-0.97%)
Aug 02, 2022	60.67	62.08	57.77	59.50	260,617	-4.60(-7.18%)