Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	54.75	57.15	53.41	57.04	171,609	+2.47(+4.53%)
Nov 29, 2022	55.63	55.69	54.53	54.57	84,737	-0.98(-1.76%)
Nov 28, 2022	56.86	56.95	55.22	55.54	157,905	-1.40(-2.46%)
Nov 25, 2022	56.61	57.78	56.61	56.94	37,597	-0.79(-1.37%)
Nov 23, 2022	57.75	58.88	57.70	57.73	53,449	-0.19(-0.33%)
Nov 22, 2022	57.90	58.31	57.24	57.93	82,929	+0.40(+0.69%)
Nov 21, 2022	57.67	58.33	57.14	57.53	231,524	-0.32(-0.55%)
Nov 18, 2022	57.91	58.74	57.41	57.85	103,479	+1.03(+1.82%)
Nov 17, 2022	55.25	56.83	55.03	56.82	103,519	+1.11(+1.99%)
Nov 16, 2022	56.10	56.74	55.39	55.71	109,250	-0.33(-0.59%)
Nov 15, 2022	55.99	56.72	55.59	56.04	89,853	+0.93(+1.68%)
Nov 14, 2022	55.15	55.95	54.87	55.11	91,670	+0.00(+0.00%)
Nov 11, 2022	55.42	56.22	55.02	55.11	112,066	-0.14(-0.26%)
Nov 10, 2022	55.24	56.23	55.05	55.25	204,156	+1.73(+3.23%)
Nov 09, 2022	53.56	54.05	53.01	53.52	86,989	-0.42(-0.77%)
Nov 08, 2022	54.17	54.80	53.72	53.94	119,960	-0.14(-0.25%)
Nov 07, 2022	54.90	54.90	53.57	54.08	119,995	-0.48(-0.88%)
Nov 04, 2022	54.65	55.01	53.39	54.56	108,062	+0.42(+0.77%)
Nov 03, 2022	53.20	55.34	52.66	54.14	111,623	+0.32(+0.59%)
Nov 02, 2022	56.14		53.79	53.82	177,273	-2.69(-4.77%)
Nov 01, 2022	60.11	60.23	54.27	56.52	351,232	-4.58(-7.49%)
Oct 31, 2022	61.40	62.11	60.89	61.10	152,666	-0.13(-0.21%)
Oct 28, 2022	59.76	62.11	59.76	61.22	124,540	+1.90(+3.21%)
Oct 27, 2022	59.65	60.41	59.05	59.32	165,081	+0.08(+0.13%)
Oct 26, 2022	60.55	60.99	59.08	59.24	105,926	-1.14(-1.89%)
Oct 25, 2022	59.00	60.40	58.52	60.38	133,460	+1.35(+2.29%)
Oct 24, 2022	59.67	60.34	58.93	59.03	117,434	-0.31(-0.52%)
Oct 21, 2022	59.71	60.04	57.10	59.34	116,224	-0.73(-1.22%)
Oct 20, 2022	60.66	61.31	59.61	60.07	55,516	-0.66(-1.08%)
Oct 19, 2022	60.74	61.73	59.99	60.73	115,708	-0.75(-1.23%)
Oct 18, 2022	60.87	62.25	60.83	61.48	121,177	+1.64(+2.74%)
Oct 17, 2022	59.46	60.54	59.34	59.84	64,381	+1.25(+2.13%)
Oct 14, 2022	60.52	60.52	58.30	58.59	75,327	-1.58(-2.63%)
Oct 13, 2022	57.05	60.84	56.42	60.18	113,505	+2.28(+3.94%)
Oct 12, 2022	58.09	58.99	57.89	57.90	93,034	-0.03(-0.05%)
Oct 11, 2022	57.97	58.85	57.57	57.93	96,615	-0.51(-0.88%)
Oct 10, 2022	57.14	58.56	57.06	58.44	58,988	+1.71(+3.01%)
Oct 07, 2022	57.17	57.17	56.02	56.73	189,170	-1.09(-1.89%)
Oct 06, 2022	59.01	59.25	57.70	57.82	105,765	-1.28(-2.17%)
Oct 05, 2022	58.86	59.39	58.32	59.11	92,923	-0.47(-0.79%)
Oct 04, 2022	58.67	59.88	58.67	59.58	92,080	+1.77(+3.06%)
Oct 03, 2022	57.02	57.98	56.71	57.81	93,082	+1.18(+2.08%)
Sep 30, 2022	56.47	58.02	56.47	56.63	129,927	+0.00(+0.00%)
Sep 29, 2022	56.62	56.70	55.58	56.63	114,690	-0.70(-1.23%)
Sep 28, 2022	55.31	57.77	54.25	57.34	145,706	+2.22(+4.03%)
Sep 27, 2022	55.95	56.35	54.75	55.12	124,245	-0.44(-0.80%)
Sep 26, 2022	55.50	56.60	54.46	55.56	130,117	-0.43(-0.78%)
Sep 23, 2022	56.48	59.70	55.79	56.00	137,815	-1.09(-1.91%)
Sep 22, 2022	57.60	58.10	56.92	57.09	144,799	-0.71(-1.24%)
Sep 21, 2022	58.02	59.68	57.57	57.80	180,418	-0.14(-0.23%)
Sep 20, 2022	58.41	58.41	57.51	57.94	132,773	-0.89(-1.51%)
Sep 19, 2022	56.86	58.92	56.64	58.83	138,366	+1.28(+2.23%)
Sep 16, 2022	58.38	58.40	57.02	57.54	313,216	-1.03(-1.76%)
Sep 15, 2022	57.66	59.55	56.30	58.58	212,354	+0.42(+0.73%)
Sep 14, 2022	56.72	58.48	56.72	58.15	156,582	+1.43(+2.52%)
Sep 13, 2022	57.47	57.75	56.49	56.72	220,196	-1.86(-3.18%)
Sep 12, 2022	57.74	59.15	57.51	58.58	168,483	+1.29(+2.25%)
Sep 09, 2022	56.95	57.57	55.97	57.30	98,588	+0.61(+1.07%)
Sep 08, 2022	55.13	56.84	54.94	56.69	195,040	+0.93(+1.67%)
Sep 07, 2022	54.25	55.80	54.25	55.76	252,436	+1.61(+2.98%)
Sep 06, 2022	52.83	54.33	52.50	54.14	213,509	+1.40(+2.66%)
Sep 02, 2022	53.07	53.86	52.38	52.74	85,228	+0.10(+0.18%)