Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Klx Energy Services Holdings Inc (NQ: KLXE )

7.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.020 3.120 3.020 3.100 198,134 +0.03(+0.98%)
Dec 30, 2021 3.030 3.190 3.010 3.070 249,786 +0.02(+0.66%)
Dec 29, 2021 3.150 3.150 2.970 3.050 353,565 -0.07(-2.24%)
Dec 28, 2021 3.340 3.410 3.110 3.120 226,636 -0.24(-7.14%)
Dec 27, 2021 3.400 3.510 3.260 3.360 215,923 -0.03(-0.88%)
Dec 23, 2021 3.310 3.400 3.250 3.390 184,831 +0.12(+3.67%)
Dec 22, 2021 3.260 3.410 3.170 3.270 155,007 +0.00(+0.00%)
Dec 21, 2021 3.160 3.400 3.160 3.270 194,021 +0.16(+5.14%)
Dec 20, 2021 3.070 3.200 2.950 3.110 229,287 -0.07(-2.20%)
Dec 17, 2021 3.090 3.340 2.960 3.180 170,659 +0.03(+0.95%)
Dec 16, 2021 3.320 3.450 3.110 3.150 320,000 -0.07(-2.17%)
Dec 15, 2021 3.090 3.280 2.970 3.220 397,507 +0.11(+3.54%)
Dec 14, 2021 3.110 3.405 3.070 3.110 241,437 -0.21(-6.33%)
Dec 13, 2021 3.440 3.530 3.230 3.320 323,618 -0.25(-7.00%)
Dec 10, 2021 4.200 4.490 3.330 3.570 1,132,133 -0.43(-10.75%)
Dec 09, 2021 3.960 4.095 3.810 4.000 372,381 -0.03(-0.74%)
Dec 08, 2021 4.030 4.155 3.940 4.030 262,874 +0.07(+1.77%)
Dec 07, 2021 3.760 4.110 3.759 3.960 336,435 +0.39(+10.92%)
Dec 06, 2021 3.120 3.640 3.050 3.570 308,627 +0.48(+15.72%)
Dec 03, 2021 3.540 3.590 3.030 3.085 549,428 -0.42(-11.86%)
Dec 02, 2021 3.560 3.645 3.350 3.500 258,924 -0.04(-1.13%)
Dec 01, 2021 4.060 4.070 3.535 3.540 329,439 -0.46(-11.50%)
Nov 30, 2021 4.030 4.110 3.850 4.000 186,196 -0.12(-2.91%)
Nov 29, 2021 4.190 4.300 3.960 4.120 145,529 -0.01(-0.24%)
Nov 26, 2021 3.880 4.170 3.750 4.130 284,504 +0.02(+0.49%)
Nov 24, 2021 3.850 4.170 3.834 4.110 230,976 +0.26(+6.75%)
Nov 23, 2021 3.780 3.990 3.710 3.850 224,014 +0.12(+3.22%)
Nov 22, 2021 3.920 4.045 3.670 3.730 435,620 -0.24(-6.05%)
Nov 19, 2021 4.050 4.130 3.870 3.970 404,782 -0.16(-3.87%)
Nov 18, 2021 4.200 4.220 4.100 4.130 160,640 -0.12(-2.82%)
Nov 17, 2021 4.360 4.490 4.170 4.250 223,559 -0.12(-2.75%)
Nov 16, 2021 4.160 4.457 4.110 4.370 185,605 +0.17(+4.05%)
Nov 15, 2021 4.170 4.270 3.970 4.200 451,304 +0.04(+0.96%)
Nov 12, 2021 4.310 4.400 4.100 4.160 523,698 -0.22(-5.02%)
Nov 11, 2021 4.510 4.575 4.250 4.380 391,573 -0.13(-2.88%)
Nov 10, 2021 4.690 4.510 278,635 -0.26(-5.45%)
Nov 09, 2021 4.910 4.972 4.560 4.770 351,127 -0.16(-3.25%)
Nov 08, 2021 5.000 5.290 4.840 4.930 662,399 +0.06(+1.23%)
Nov 05, 2021 5.200 5.433 4.840 4.870 1,303,367 -0.12(-2.40%)
Nov 04, 2021 4.950 5.190 4.830 4.990 470,484 +0.12(+2.46%)
Nov 03, 2021 4.470 4.900 4.400 4.870 360,548 +0.32(+7.03%)
Nov 02, 2021 4.530 4.590 4.450 4.550 313,044 +0.05(+1.11%)
Nov 01, 2021 4.460 4.480 4.370 4.500 341,351 +0.12(+2.74%)
Oct 29, 2021 4.440 4.490 4.280 4.380 250,440 -0.12(-2.67%)
Oct 28, 2021 4.400 4.550 4.320 4.500 270,586 +0.12(+2.74%)
Oct 27, 2021 4.350 4.500 4.300 4.380 252,736 -0.01(-0.23%)
Oct 26, 2021 4.490 4.390 229,137 -0.10(-2.23%)
Oct 25, 2021 4.430 4.620 4.371 4.490 477,463 +0.11(+2.51%)
Oct 22, 2021 4.420 4.580 4.380 799,278 -0.06(-1.35%)
Oct 21, 2021 4.730 4.750 4.340 4.440 585,553 -0.36(-7.50%)
Oct 20, 2021 4.620 4.830 4.550 4.800 498,795 +0.23(+5.03%)
Oct 19, 2021 4.510 4.700 4.410 4.570 364,193 +0.03(+0.66%)
Oct 18, 2021 4.660 4.960 4.450 4.540 467,930 -0.09(-1.94%)
Oct 15, 2021 4.440 4.700 4.231 4.630 828,110 +0.27(+6.19%)
Oct 14, 2021 4.290 4.410 4.120 4.360 342,563 +0.11(+2.59%)
Oct 13, 2021 4.510 4.575 4.090 4.250 508,073 -0.26(-5.76%)
Oct 12, 2021 4.750 4.900 4.360 4.510 580,161 -0.26(-5.45%)
Oct 11, 2021 4.900 5.200 4.740 4.770 774,226 +0.12(+2.58%)
Oct 08, 2021 4.640 5.250 4.590 4.650 1,980,212 +0.15(+3.33%)
Oct 07, 2021 4.430 4.610 4.320 4.500 318,379 +0.13(+2.97%)
Oct 06, 2021 4.710 4.850 4.200 4.370 701,459 -0.30(-6.42%)
Oct 05, 2021 4.670 5.200 4.371 4.670 2,041,238 +0.09(+1.97%)
Oct 04, 2021 4.830 5.070 4.550 4.580 719,944 -0.16(-3.38%)
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.