Skip to main content

Klx Energy Services Holdings Inc (NQ: KLXE )

7.130 -0.320 (-4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 7.420 7.560 7.040 7.130 140,532 -0.32(-4.30%)
Apr 23, 2024 7.030 7.460 6.870 7.450 145,783 +0.42(+5.97%)
Apr 22, 2024 7.210 7.210 6.935 7.030 144,244 -0.18(-2.50%)
Apr 19, 2024 6.950 7.220 6.920 7.210 184,596 +0.21(+3.00%)
Apr 18, 2024 6.970 7.230 6.960 7.000 122,949 +0.00(+0.00%)
Apr 17, 2024 7.310 7.500 6.930 7.000 245,412 -0.33(-4.50%)
Apr 16, 2024 7.610 7.610 7.130 7.330 328,255 -0.28(-3.68%)
Apr 15, 2024 7.610 7.920 7.410 7.610 386,703 +0.00(+0.00%)
Apr 12, 2024 7.610 8.100 7.540 7.610 197,052 +0.02(+0.26%)
Apr 11, 2024 7.850 7.850 7.520 7.590 136,931 -0.18(-2.32%)
Apr 10, 2024 7.540 7.810 7.390 7.770 189,932 +0.10(+1.30%)
Apr 09, 2024 7.860 7.890 7.620 7.670 193,172 -0.11(-1.41%)
Apr 08, 2024 7.700 8.125 7.580 7.780 232,571 +0.17(+2.23%)
Apr 05, 2024 7.470 7.710 7.355 7.610 141,686 +0.14(+1.87%)
Apr 04, 2024 7.980 7.980 7.430 7.470 228,923 -0.51(-6.39%)
Apr 03, 2024 7.690 8.000 7.590 7.980 150,814 +0.29(+3.77%)
Apr 02, 2024 7.570 7.860 7.470 7.690 174,394 +0.09(+1.18%)
Apr 01, 2024 7.770 7.790 7.490 7.600 338,908 -0.14(-1.81%)
Mar 28, 2024 7.350 7.785 7.350 7.740 409,830 +0.45(+6.17%)
Mar 27, 2024 7.070 7.320 7.060 7.290 208,730 +0.24(+3.40%)
Mar 26, 2024 7.300 7.370 7.020 7.050 222,386 -0.23(-3.16%)
Mar 25, 2024 7.270 7.490 7.220 7.280 126,937 +0.01(+0.14%)
Mar 22, 2024 7.720 7.720 7.260 7.270 225,442 -0.39(-5.09%)
Mar 21, 2024 7.670 7.910 7.640 7.660 292,206 -0.06(-0.78%)
Mar 20, 2024 7.640 7.770 7.450 7.720 164,940 -0.01(-0.13%)
Mar 19, 2024 7.270 7.810 7.250 7.730 288,511 +0.39(+5.31%)
Mar 18, 2024 7.350 7.450 7.067 7.340 166,689 +0.01(+0.14%)
Mar 15, 2024 6.990 7.380 6.930 7.330 421,576 +0.28(+3.97%)
Mar 14, 2024 7.200 7.290 6.910 7.050 273,202 -0.12(-1.67%)
Mar 13, 2024 7.280 7.570 7.130 7.170 188,430 -0.08(-1.10%)
Mar 12, 2024 7.320 7.380 7.080 7.250 319,990 -0.11(-1.49%)
Mar 11, 2024 7.310 7.390 7.150 7.360 267,118 -0.03(-0.41%)
Mar 08, 2024 7.580 7.640 7.325 7.390 245,801 -0.12(-1.60%)
Mar 07, 2024 7.570 8.000 7.490 7.510 311,954 -0.20(-2.59%)
Mar 06, 2024 7.830 8.200 7.660 7.710 248,490 +0.07(+0.92%)
Mar 05, 2024 7.770 7.890 7.610 7.640 232,010 -0.19(-2.43%)
Mar 04, 2024 8.210 8.339 7.800 7.830 398,342 -0.45(-5.43%)
Mar 01, 2024 8.230 8.595 8.220 8.280 110,162 +0.16(+1.97%)
Feb 29, 2024 8.220 8.320 8.010 8.120 194,078 +0.05(+0.62%)
Feb 28, 2024 8.490 8.770 8.020 8.070 163,187 -0.47(-5.50%)
Feb 27, 2024 8.180 8.780 8.000 8.540 203,740 +0.41(+5.04%)
Feb 26, 2024 8.850 8.898 7.680 8.130 753,776 -0.96(-10.56%)
Feb 23, 2024 8.830 9.140 8.730 9.090 73,262 +0.18(+2.02%)
Feb 22, 2024 9.000 9.170 8.760 8.910 89,270 -0.09(-1.00%)
Feb 21, 2024 9.190 9.420 8.960 9.000 96,736 -0.24(-2.60%)
Feb 20, 2024 9.480 9.480 9.130 9.240 56,445 -0.33(-3.45%)
Feb 16, 2024 9.440 9.800 9.240 9.570 70,325 +0.08(+0.84%)
Feb 15, 2024 8.780 9.490 8.778 9.490 108,837 +0.76(+8.71%)
Feb 14, 2024 8.730 8.870 8.480 8.730 103,991 +0.03(+0.34%)
Feb 13, 2024 9.140 9.140 8.610 8.700 134,881 -0.56(-6.05%)
Feb 12, 2024 9.100 9.420 9.100 9.260 92,469 +0.22(+2.43%)
Feb 09, 2024 9.020 9.130 8.920 9.040 126,201 +0.09(+1.01%)
Feb 08, 2024 8.820 9.110 8.750 8.950 93,780 +0.17(+1.94%)
Feb 07, 2024 9.000 9.000 8.710 8.780 99,489 -0.19(-2.12%)
Feb 06, 2024 8.770 9.133 8.732 8.970 133,770 +0.21(+2.40%)
Feb 05, 2024 9.030 9.060 8.750 8.760 219,240 -0.40(-4.37%)
Feb 02, 2024 9.560 9.560 9.050 9.160 159,637 -0.60(-6.15%)
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.