Kimball Electronics, Inc. - Common Stock (NQ:KE)

19.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 19.48 19.49 19.05 19.23 120,359 +0.00(+0.00%)
Jun 27, 2025 19.31 19.44 19.00 19.23 196,217 -0.10(-0.52%)
Jun 26, 2025 19.18 19.37 19.10 19.33 111,178 +0.19(+0.99%)
Jun 25, 2025 19.26 19.48 19.09 19.14 108,902 -0.07(-0.36%)
Jun 24, 2025 19.30 19.47 19.14 19.21 92,739 -0.03(-0.16%)
Jun 23, 2025 18.79 19.26 18.55 19.24 156,843 +0.39(+2.07%)
Jun 20, 2025 18.75 19.21 18.48 18.85 265,571 -0.07(-0.37%)
Jun 18, 2025 19.14 19.43 18.46 18.92 153,812 -0.23(-1.20%)
Jun 17, 2025 18.84 19.59 18.84 19.15 221,963 +0.10(+0.52%)
Jun 16, 2025 18.64 19.17 18.64 19.05 162,782 +0.64(+3.48%)
Jun 13, 2025 18.75 18.92 18.38 18.41 98,758 -0.66(-3.46%)
Jun 12, 2025 19.00 19.33 18.89 19.07 128,881 -0.11(-0.57%)
Jun 11, 2025 19.20 19.53 19.11 19.18 245,549 -0.01(-0.05%)
Jun 10, 2025 19.00 19.22 18.77 19.19 150,280 +0.27(+1.43%)
Jun 09, 2025 18.59 19.05 18.51 18.92 202,902 +0.41(+2.22%)
Jun 06, 2025 18.84 18.92 18.42 18.51 116,033 -0.03(-0.16%)
Jun 05, 2025 18.28 18.65 18.25 18.54 166,271 +0.19(+1.04%)
Jun 04, 2025 18.74 18.93 18.33 18.35 107,742 -0.30(-1.61%)
Jun 03, 2025 18.28 18.93 18.28 18.65 227,803 +0.38(+2.08%)
Jun 02, 2025 18.17 18.73 17.93 18.27 308,376 +0.17(+0.94%)
May 30, 2025 18.43 18.43 17.93 18.10 826,671 -0.48(-2.58%)
May 29, 2025 18.37 18.59 18.16 18.58 199,444 +0.34(+1.86%)
May 28, 2025 18.53 18.57 18.11 18.24 231,372 -0.29(-1.57%)
May 27, 2025 17.69 18.53 17.56 18.53 192,334 +1.03(+5.89%)
May 23, 2025 17.37 17.75 17.30 17.50 172,620 -0.14(-0.79%)
May 22, 2025 17.41 17.79 17.29 17.64 182,262 +0.12(+0.68%)
May 21, 2025 17.62 17.86 17.41 17.52 211,986 -0.35(-1.96%)
May 20, 2025 17.52 17.95 17.28 17.87 115,279 +0.29(+1.65%)
May 19, 2025 17.40 17.74 17.17 17.58 223,796 -0.03(-0.17%)
May 16, 2025 18.02 18.18 17.54 17.61 174,532 -0.50(-2.76%)
May 15, 2025 18.17 18.23 17.95 18.11 96,851 -0.08(-0.44%)
May 14, 2025 18.37 18.44 17.90 18.19 168,556 -0.34(-1.83%)
May 13, 2025 18.79 18.93 18.50 18.53 106,936 -0.10(-0.54%)
May 12, 2025 18.88 19.11 18.05 18.63 159,299 +0.39(+2.14%)
May 09, 2025 18.17 18.42 17.23 18.24 195,684 -0.05(-0.27%)
May 08, 2025 18.46 18.76 17.65 18.29 292,856 -0.09(-0.49%)
May 07, 2025 16.33 18.50 16.33 18.38 574,199 +3.67(+24.95%)
May 06, 2025 14.57 14.79 14.31 14.71 154,432 +0.04(+0.27%)
May 05, 2025 14.82 15.02 14.38 14.67 172,513 -0.25(-1.68%)
May 02, 2025 14.60 15.01 14.55 14.92 105,111 +0.37(+2.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.