Kimball Electrnc (NQ: KE )

22.02 -0.12 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 21.95 22.09 21.65 22.02 137,890 -0.12(-0.54%)
Feb 20, 2024 21.27 22.60 21.27 22.14 199,562 +0.63(+2.93%)
Feb 16, 2024 21.61 21.91 21.49 21.51 81,624 -0.22(-1.01%)
Feb 15, 2024 21.37 21.91 21.04 21.73 143,967 +0.52(+2.45%)
Feb 14, 2024 20.65 21.28 20.54 21.21 116,970 +0.92(+4.53%)
Feb 13, 2024 20.95 21.00 19.99 20.29 195,759 -1.34(-6.20%)
Feb 12, 2024 21.26 21.98 21.26 21.63 155,048 +0.35(+1.64%)
Feb 09, 2024 20.90 21.32 20.59 21.28 146,089 +0.53(+2.55%)
Feb 08, 2024 19.86 20.77 19.69 20.75 163,687 +0.87(+4.38%)
Feb 07, 2024 20.14 20.39 19.86 19.88 199,460 -0.30(-1.49%)
Feb 06, 2024 20.50 21.57 20.00 20.18 449,528 -3.31(-14.09%)
Feb 05, 2024 23.67 23.69 23.22 23.49 82,301 -0.41(-1.72%)
Feb 02, 2024 24.19 24.35 23.86 23.90 67,438 -0.56(-2.29%)
Feb 01, 2024 23.84 24.52 23.84 24.46 126,688 +0.68(+2.86%)
Jan 31, 2024 24.69 24.73 23.77 23.78 94,112 -1.08(-4.34%)
Jan 30, 2024 24.43 24.92 24.43 24.86 65,772 +0.24(+0.97%)
Jan 29, 2024 24.28 24.62 23.84 24.62 108,701 +0.24(+0.98%)
Jan 26, 2024 25.12 25.21 24.33 24.38 61,578 -0.74(-2.95%)
Jan 25, 2024 25.16 25.16 24.65 25.12 111,301 +0.36(+1.45%)
Jan 24, 2024 25.21 25.21 24.62 24.76 57,947 -0.04(-0.16%)
Jan 23, 2024 25.06 25.14 24.78 24.80 151,864 +0.14(+0.57%)
Jan 22, 2024 23.93 24.66 23.93 24.66 80,088 +0.95(+4.01%)
Jan 19, 2024 23.70 23.74 23.19 23.71 64,715 +0.19(+0.81%)
Jan 18, 2024 23.68 23.70 23.33 23.52 49,785 +0.09(+0.38%)
Jan 17, 2024 23.31 23.80 23.16 23.43 103,055 -0.20(-0.85%)
Jan 16, 2024 24.36 24.46 23.48 23.63 128,783 -1.00(-4.06%)
Jan 12, 2024 24.97 25.03 24.57 24.63 93,661 +0.06(+0.24%)
Jan 11, 2024 24.66 24.77 24.34 24.57 110,570 -0.09(-0.36%)
Jan 10, 2024 24.49 24.80 24.38 24.66 113,533 +0.12(+0.49%)
Jan 09, 2024 25.04 25.46 24.48 24.54 97,563 -0.90(-3.54%)
Jan 08, 2024 25.27 25.71 25.05 25.44 58,862 +0.28(+1.11%)
Jan 05, 2024 25.08 25.39 24.92 25.16 99,417 -0.13(-0.51%)
Jan 04, 2024 25.64 25.70 25.29 25.29 74,898 -0.24(-0.94%)
Jan 03, 2024 26.16 26.20 25.51 25.53 73,838 -0.82(-3.11%)
Jan 02, 2024 26.55 26.82 26.15 26.35 92,457 -0.60(-2.23%)
Dec 29, 2023 27.36 27.41 26.76 26.95 57,714 -0.36(-1.32%)
Dec 28, 2023 26.98 27.46 26.98 27.31 47,444 +0.16(+0.59%)
Dec 27, 2023 27.39 27.39 27.04 27.15 82,029 -0.08(-0.29%)
Dec 26, 2023 27.50 27.73 27.16 27.23 83,551 -0.07(-0.26%)
Dec 22, 2023 27.12 27.46 26.94 27.30 63,882 +0.34(+1.26%)
Dec 21, 2023 26.48 26.98 26.25 26.96 79,530 +0.70(+2.67%)
Dec 20, 2023 26.49 27.12 26.20 26.26 127,505 -0.14(-0.53%)
Dec 19, 2023 25.78 26.47 25.39 26.40 178,335 +0.90(+3.53%)
Dec 18, 2023 26.35 26.35 25.32 25.50 156,919 -0.58(-2.22%)
Dec 15, 2023 26.42 27.32 26.02 26.08 284,989 -0.30(-1.14%)
Dec 14, 2023 25.88 26.43 25.41 26.38 171,187 +1.01(+3.98%)
Dec 13, 2023 24.67 25.40 24.40 25.37 140,387 +0.74(+3.00%)
Dec 12, 2023 24.97 24.97 24.46 24.63 68,529 -0.31(-1.24%)
Dec 11, 2023 24.97 25.17 24.88 24.94 75,013 +0.07(+0.28%)
Dec 08, 2023 24.74 25.03 24.62 24.87 71,478 +0.12(+0.48%)
Dec 07, 2023 24.50 24.83 24.23 24.75 118,385 +0.24(+0.98%)
Dec 06, 2023 24.85 25.15 24.51 24.51 49,305 -0.07(-0.28%)
Dec 05, 2023 25.18 25.38 24.56 24.58 80,407 -0.65(-2.58%)
Dec 04, 2023 25.03 25.36 24.94 25.23 64,673 +0.23(+0.92%)
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.