Kimball Electrnc (NQ: KE )

20.77 +0.00 (+0.02%)
Streaming Delayed Price Updated: 11:29 AM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 20.40 20.98 20.27 20.77 91,426 +0.15(+0.73%)
Apr 15, 2024 20.83 20.92 20.56 20.62 92,904 -0.09(-0.43%)
Apr 12, 2024 20.90 21.09 20.59 20.71 81,782 -0.28(-1.33%)
Apr 11, 2024 20.88 21.02 20.71 20.99 131,267 +0.11(+0.53%)
Apr 10, 2024 20.81 21.20 20.81 20.88 108,403 -0.59(-2.75%)
Apr 09, 2024 21.49 21.67 21.24 21.47 74,353 +0.00(+0.00%)
Apr 08, 2024 21.18 21.61 21.16 21.47 189,713 +0.35(+1.66%)
Apr 05, 2024 21.30 21.37 20.95 21.12 91,025 -0.34(-1.58%)
Apr 04, 2024 21.86 22.13 21.28 21.46 89,989 -0.13(-0.60%)
Apr 03, 2024 21.16 21.63 21.16 21.59 70,521 +0.24(+1.12%)
Apr 02, 2024 21.33 21.37 21.12 21.35 79,172 -0.25(-1.16%)
Apr 01, 2024 21.64 21.64 21.34 21.60 79,961 -0.05(-0.23%)
Mar 28, 2024 21.62 21.71 21.37 21.65 114,069 +0.00(+0.00%)
Mar 27, 2024 21.04 21.68 20.89 21.65 131,735 +0.85(+4.09%)
Mar 26, 2024 20.77 21.07 20.61 20.80 141,596 +0.23(+1.12%)
Mar 25, 2024 20.87 20.89 20.56 20.57 91,404 -0.18(-0.87%)
Mar 22, 2024 20.96 21.12 20.59 20.75 81,908 -0.31(-1.47%)
Mar 21, 2024 21.00 21.20 20.86 21.06 103,392 +0.10(+0.48%)
Mar 20, 2024 20.13 21.05 20.03 20.96 119,789 +0.81(+4.02%)
Mar 19, 2024 20.01 20.28 19.95 20.15 99,797 +0.07(+0.35%)
Mar 18, 2024 20.45 20.49 20.07 20.08 115,539 -0.25(-1.23%)
Mar 15, 2024 20.36 20.70 20.13 20.33 351,307 -0.27(-1.31%)
Mar 14, 2024 21.30 21.46 20.53 20.60 131,189 -0.74(-3.47%)
Mar 13, 2024 21.44 21.65 21.30 21.34 63,689 -0.23(-1.07%)
Mar 12, 2024 21.45 21.64 21.31 21.57 78,028 +0.10(+0.47%)
Mar 11, 2024 21.56 21.74 21.40 21.47 72,323 -0.12(-0.56%)
Mar 08, 2024 21.73 21.96 21.43 21.59 81,299 +0.14(+0.65%)
Mar 07, 2024 21.53 21.64 21.29 21.45 62,620 -0.04(-0.19%)
Mar 06, 2024 21.76 21.76 21.41 21.49 87,389 -0.06(-0.28%)
Mar 05, 2024 21.58 21.89 21.47 21.55 86,677 -0.23(-1.06%)
Mar 04, 2024 22.25 22.32 21.76 21.78 76,614 -0.47(-2.11%)
Mar 01, 2024 22.46 22.46 21.97 22.25 132,572 -0.26(-1.16%)
Feb 29, 2024 22.49 22.90 22.12 22.51 784,376 +0.39(+1.76%)
Feb 28, 2024 22.17 22.58 22.09 22.12 134,238 -0.29(-1.29%)
Feb 27, 2024 22.66 22.89 22.35 22.41 157,947 -0.08(-0.36%)
Feb 26, 2024 22.21 22.61 22.11 22.49 112,112 +0.16(+0.72%)
Feb 23, 2024 21.94 22.65 21.71 22.33 170,063 +0.37(+1.68%)
Feb 22, 2024 22.04 22.17 21.73 21.96 131,391 -0.06(-0.27%)
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%)
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.