Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	63.60	65.44		65.44	73,987	+1.37(+2.14%)
Jan 28, 2022	63.13	64.18	61.94	64.07	91,527	+0.68(+1.07%)
Jan 27, 2022	64.19	65.12	62.74	63.39	97,312	-0.33(-0.52%)
Jan 26, 2022	64.31	65.74	62.79	63.72	164,058	-0.08(-0.12%)
Jan 25, 2022	66.07	66.07	62.91	63.80	122,751	-3.09(-4.62%)
Jan 24, 2022	64.38	67.13	63.22	66.89	130,595	+1.66(+2.54%)
Jan 21, 2022	64.36	66.46	64.20	65.23	100,494	+0.26(+0.40%)
Jan 20, 2022	67.87	68.00	64.54	64.97	104,530	-2.45(-3.63%)
Jan 19, 2022	68.16	68.39	67.15	67.42	122,551	-0.24(-0.35%)
Jan 18, 2022	68.40	68.40	66.12	67.66	129,039	-1.37(-1.99%)
Jan 14, 2022				69.03	0	+0.16(+0.24%)
Jan 13, 2022	67.02	69.06	67.02	68.87	105,050	+2.30(+3.45%)
Jan 12, 2022	67.25	68.18	66.32	66.57	180,474	-0.45(-0.67%)
Jan 11, 2022	66.91	67.56	65.15	67.02	179,322	+0.36(+0.54%)
Jan 10, 2022	67.26	67.54	66.14	66.66	133,304	-1.16(-1.71%)
Jan 07, 2022	72.02	72.02	67.77	67.82	86,775	-4.27(-5.92%)
Jan 06, 2022	71.52	72.77	71.15	72.09	87,528	+0.93(+1.31%)
Jan 05, 2022	72.41	72.59	71.16	71.16	79,910	-1.02(-1.41%)
Jan 04, 2022	72.71	73.44	71.50	72.18	63,686	-0.20(-0.28%)
Jan 03, 2022	72.21	72.76	71.12	72.38	139,335	+0.70(+0.97%)
Dec 31, 2021	71.41	72.02	71.18	71.68	98,630	+0.41(+0.57%)
Dec 30, 2021	72.16	72.97	71.27	71.27	69,799	-1.15(-1.59%)
Dec 29, 2021	72.70	72.88	71.62	72.43	150,521	-0.11(-0.16%)
Dec 28, 2021	73.24	74.04	72.09	72.54	116,711	-0.83(-1.13%)
Dec 27, 2021	72.21	73.37	72.03	73.37	62,847	+1.34(+1.87%)
Dec 23, 2021	71.30	72.42	68.14	72.02	80,779	+1.13(+1.60%)
Dec 22, 2021	70.33	71.29	70.28	70.89	152,373	+0.51(+0.72%)
Dec 21, 2021	70.44	71.47	70.04	70.39	89,276	+0.22(+0.31%)
Dec 20, 2021	68.69	70.17	67.94	70.17	101,992	+0.43(+0.61%)
Dec 17, 2021	69.39	70.48	68.37	69.74	253,219	+0.07(+0.10%)
Dec 16, 2021	71.06	71.36	69.38	69.67	94,855	-1.23(-1.73%)
Dec 15, 2021	68.42	71.19	68.23	70.90	129,621	+2.66(+3.90%)
Dec 14, 2021	68.38	69.34	67.71	68.24	269,827	-0.32(-0.47%)
Dec 13, 2021	69.70	69.70	68.47	68.57	141,049	-1.29(-1.84%)
Dec 10, 2021	69.92	70.21	68.54	69.85	134,730	+0.56(+0.81%)
Dec 09, 2021	70.64	71.40	69.26	69.29	75,968	-1.68(-2.36%)
Dec 08, 2021	70.10	71.21	69.64	70.97	143,930	+1.05(+1.51%)
Dec 07, 2021	70.56	71.39	69.71	69.91	62,406	+0.08(+0.11%)
Dec 06, 2021	70.28	70.58	68.90	69.84	93,986	+0.41(+0.59%)
Dec 03, 2021	71.33	71.33	68.87	69.43	84,632	-1.94(-2.71%)
Dec 02, 2021	70.06	71.75	68.87	71.37	124,861	+1.36(+1.94%)
Dec 01, 2021	74.36	74.68	69.39	70.01	145,941	-2.77(-3.80%)
Nov 30, 2021	74.29	74.29	72.38	72.77	265,627	-2.09(-2.79%)
Nov 29, 2021	74.55	76.19	73.47	74.86	226,146	+2.36(+3.26%)
Nov 26, 2021	73.94	75.38	71.94	72.50	108,135	-3.04(-4.02%)
Nov 24, 2021	75.98	77.20	75.04	75.53	79,452	-1.15(-1.50%)
Nov 23, 2021	75.78	77.37	75.31	76.68	142,197	+0.87(+1.15%)
Nov 22, 2021	75.20	76.49	75.02	75.81	114,129	+0.94(+1.25%)
Nov 19, 2021	73.46	75.27	73.23	74.87	120,758	+1.36(+1.85%)
Nov 18, 2021	73.96	73.64	72.45	73.51	130,425	-0.22(-0.30%)
Nov 17, 2021	75.18	75.18	72.88	73.73	140,895	-1.39(-1.85%)
Nov 16, 2021	74.07	76.09	73.88	75.12	106,608	+0.96(+1.29%)
Nov 15, 2021	74.35	74.99	73.79	74.16	122,958	-0.04(-0.05%)
Nov 12, 2021	73.80	74.53	73.58	74.20	110,269	+0.64(+0.86%)
Nov 11, 2021	72.97	74.49	72.44	73.56	135,783	+0.73(+1.00%)
Nov 10, 2021	71.80	72.89		72.83	91,387	+0.54(+0.75%)
Nov 09, 2021	71.56	72.63	71.56	72.29	86,635	+0.29(+0.41%)
Nov 08, 2021	72.51	72.51	71.50	71.99	115,924	+0.09(+0.13%)
Nov 05, 2021	69.56	71.95	69.56	71.90	132,924	+3.02(+4.38%)
Nov 04, 2021	66.48	69.12	66.48	68.88	166,663	+2.42(+3.64%)
Nov 03, 2021	66.13	67.35	65.24	66.46	117,652	+0.48(+0.73%)
Nov 02, 2021	65.53	67.89	63.96	65.97	261,160	+2.74(+4.34%)