Kimball Electrnc (NQ: KE )

22.98 -0.46 (-1.96%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 23.83 24.30 23.40 23.44 76,840 -0.52(-2.17%)
Jul 17, 2024 24.13 24.35 23.71 23.96 140,008 -0.32(-1.32%)
Jul 16, 2024 23.21 24.32 23.21 24.28 129,248 +1.36(+5.93%)
Jul 15, 2024 22.81 23.29 22.70 22.92 121,753 +0.38(+1.69%)
Jul 12, 2024 22.68 22.96 22.52 22.54 141,196 +0.18(+0.81%)
Jul 11, 2024 21.93 22.41 21.58 22.36 128,209 +1.00(+4.68%)
Jul 10, 2024 21.15 21.36 20.99 21.36 49,743 +0.35(+1.67%)
Jul 09, 2024 21.08 21.18 20.96 21.01 66,700 -0.07(-0.33%)
Jul 08, 2024 21.18 21.40 21.07 21.08 87,548 +0.11(+0.52%)
Jul 05, 2024 21.52 21.52 20.92 20.97 118,713 -0.67(-3.10%)
Jul 03, 2024 21.50 21.66 21.31 21.64 35,677 +0.19(+0.89%)
Jul 02, 2024 21.60 21.73 21.39 21.45 57,924 -0.11(-0.51%)
Jul 01, 2024 22.06 22.06 21.36 21.56 75,409 -0.42(-1.91%)
Jun 28, 2024 22.10 22.21 21.84 21.98 443,807 +0.15(+0.69%)
Jun 27, 2024 21.95 22.05 21.67 21.83 88,544 -0.01(-0.05%)
Jun 26, 2024 21.31 21.87 21.21 21.84 66,437 +0.41(+1.91%)
Jun 25, 2024 21.45 21.51 21.21 21.43 58,381 -0.01(-0.05%)
Jun 24, 2024 21.70 21.87 21.34 21.44 99,990 -0.26(-1.20%)
Jun 21, 2024 21.78 22.00 21.66 21.70 169,145 +0.03(+0.14%)
Jun 20, 2024 21.96 22.12 21.61 21.67 68,801 -0.42(-1.90%)
Jun 18, 2024 22.24 22.27 21.98 22.09 51,951 -0.07(-0.32%)
Jun 17, 2024 21.80 22.17 20.97 22.16 67,134 +0.19(+0.86%)
Jun 14, 2024 22.06 22.06 21.84 21.97 74,224 -0.48(-2.14%)
Jun 13, 2024 22.36 22.45 22.08 22.45 66,051 +0.01(+0.04%)
Jun 12, 2024 22.54 22.73 22.12 22.44 77,276 +0.57(+2.61%)
Jun 11, 2024 21.86 21.99 21.00 21.87 70,241 -0.19(-0.86%)
Jun 10, 2024 21.67 22.10 21.56 22.06 57,702 +0.16(+0.73%)
Jun 07, 2024 21.67 22.03 21.67 21.90 116,229 +0.05(+0.23%)
Jun 06, 2024 22.23 22.23 21.82 21.85 44,678 -0.41(-1.84%)
Jun 05, 2024 22.04 22.27 21.74 22.26 54,869 +0.29(+1.32%)
Jun 04, 2024 22.41 22.44 21.92 21.97 68,909 -0.52(-2.31%)
Jun 03, 2024 23.16 23.16 22.46 22.49 68,595 -0.43(-1.88%)
May 31, 2024 22.89 23.11 22.56 22.92 103,662 +0.10(+0.44%)
May 30, 2024 22.56 22.96 22.43 22.82 81,381 +0.48(+2.15%)
May 29, 2024 22.58 22.82 22.27 22.34 77,696 -0.57(-2.49%)
May 28, 2024 22.51 23.21 22.49 22.91 78,652 +0.50(+2.23%)
May 24, 2024 22.44 22.69 22.17 22.41 116,696 +0.03(+0.13%)
May 23, 2024 22.56 22.56 22.04 22.38 170,379 -0.24(-1.06%)
May 22, 2024 22.95 22.95 22.28 22.62 127,201 +0.07(+0.31%)
May 21, 2024 22.53 22.64 22.42 22.55 55,156 -0.09(-0.40%)
May 20, 2024 22.45 22.92 22.40 22.64 69,823 +0.08(+0.35%)
May 17, 2024 22.67 22.71 22.44 22.56 83,834 +0.05(+0.22%)
May 16, 2024 22.52 22.79 22.34 22.51 128,294 -0.11(-0.49%)
May 15, 2024 23.00 23.00 22.57 22.62 88,109 -0.22(-0.96%)
May 14, 2024 22.64 22.90 22.48 22.84 89,453 +0.45(+2.01%)
May 13, 2024 22.58 22.74 22.08 22.39 104,444 +0.06(+0.27%)
May 10, 2024 22.56 22.86 22.31 22.33 74,949 -0.25(-1.11%)
May 09, 2024 22.62 22.62 21.87 22.58 116,943 -0.16(-0.70%)
May 08, 2024 20.52 22.86 19.62 22.74 210,855 +0.58(+2.62%)
May 07, 2024 21.90 22.65 21.84 22.16 87,641 +0.31(+1.42%)
May 06, 2024 21.99 22.21 21.81 21.85 169,430 -0.04(-0.18%)
May 03, 2024 22.11 22.11 21.75 21.89 63,049 +0.18(+0.83%)
May 02, 2024 21.35 21.74 21.11 21.71 101,283 +0.72(+3.43%)
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.