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 )

7.130 -0.320 (-4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2021 15.58 16.46 15.26 16.03 35,002 +0.33(+2.10%)
Mar 30, 2021 15.21 16.15 14.76 15.70 38,350 +0.29(+1.88%)
Mar 29, 2021 16.56 16.56 15.00 15.41 51,720 -1.22(-7.34%)
Mar 26, 2021 16.90 17.42 16.37 16.63 44,100 -0.16(-0.95%)
Mar 25, 2021 15.47 16.90 14.70 16.79 80,304 +0.56(+3.45%)
Mar 24, 2021 16.63 17.27 16.11 16.23 79,564 +0.15(+0.93%)
Mar 23, 2021 17.63 17.64 14.67 16.08 153,034 -2.09(-11.50%)
Mar 22, 2021 17.74 18.37 16.61 18.17 68,196 +0.21(+1.17%)
Mar 19, 2021 17.44 18.97 17.04 17.96 96,600 +0.61(+3.52%)
Mar 18, 2021 18.06 18.07 16.86 17.35 126,161 -0.77(-4.25%)
Mar 17, 2021 17.06 18.87 16.70 18.12 86,936 +1.01(+5.90%)
Mar 16, 2021 16.58 17.87 15.95 17.11 92,293 +0.38(+2.27%)
Mar 15, 2021 17.00 17.84 16.00 16.73 254,229 -0.05(-0.30%)
Mar 12, 2021 14.98 16.79 14.50 16.78 125,100 +2.03(+13.76%)
Mar 11, 2021 14.24 15.08 14.11 14.75 55,168 +0.54(+3.80%)
Mar 10, 2021 13.16 14.45 13.16 14.21 47,965 +1.15(+8.81%)
Mar 09, 2021 13.79 13.79 12.76 13.06 93,364 -0.44(-3.26%)
Mar 08, 2021 13.80 15.18 12.50 13.50 196,674 +0.21(+1.58%)
Mar 05, 2021 13.86 15.45 12.50 13.29 289,300 +0.17(+1.30%)
Mar 04, 2021 14.18 14.50 12.59 13.12 178,297 -0.87(-6.22%)
Mar 03, 2021 14.29 14.58 13.77 13.99 161,340 +0.06(+0.43%)
Mar 02, 2021 14.39 15.00 13.70 13.93 187,922 -0.74(-5.04%)
Mar 01, 2021 15.30 15.57 14.04 14.67 209,551 -0.32(-2.13%)
Feb 26, 2021 15.68 15.68 14.44 14.99 126,400 -0.94(-5.90%)
Feb 25, 2021 16.10 16.69 14.81 15.93 155,052 -0.03(-0.19%)
Feb 24, 2021 14.86 17.15 14.80 15.96 335,417 +1.30(+8.87%)
Feb 23, 2021 13.28 15.58 12.56 14.66 136,240 +0.73(+5.24%)
Feb 22, 2021 12.69 14.42 12.34 13.93 174,338 +1.67(+13.62%)
Feb 19, 2021 12.76 13.25 11.88 12.26 128,000 -0.34(-2.70%)
Feb 18, 2021 13.06 13.22 12.16 12.60 93,191 -0.58(-4.40%)
Feb 17, 2021 13.39 13.60 12.39 13.18 50,329 -0.41(-3.02%)
Feb 16, 2021 13.97 14.20 13.27 13.59 76,123 +0.29(+2.18%)
Feb 12, 2021 12.20 13.39 12.05 13.30 110,500 +0.97(+7.87%)
Feb 11, 2021 12.50 12.88 11.80 12.33 93,852 -0.25(-1.99%)
Feb 10, 2021 12.03 12.90 11.50 12.58 92,122 +0.11(+0.88%)
Feb 09, 2021 11.87 12.48 11.28 12.47 103,017 +0.55(+4.61%)
Feb 08, 2021 11.11 12.48 11.04 11.92 175,836 +0.90(+8.17%)
Feb 05, 2021 12.49 13.21 10.82 11.02 301,100 -1.28(-10.41%)
Feb 04, 2021 10.97 12.30 10.97 12.30 151,434 +1.08(+9.63%)
Feb 03, 2021 10.14 11.37 10.14 11.22 177,914 +0.84(+8.09%)
Feb 02, 2021 8.880 10.50 8.810 10.38 238,412 +1.63(+18.63%)
Feb 01, 2021 8.400 9.000 8.030 8.750 95,518 +0.36(+4.29%)
Jan 29, 2021 8.460 8.556 8.030 8.390 61,400 +0.09(+1.08%)
Jan 28, 2021 8.950 8.950 7.780 8.300 221,636 -0.75(-8.29%)
Jan 27, 2021 7.270 9.140 7.110 9.050 207,653 +1.46(+19.24%)
Jan 26, 2021 7.500 7.820 6.965 7.590 241,633 +0.17(+2.29%)
Jan 25, 2021 7.790 7.900 6.590 7.420 200,214 -0.40(-5.12%)
Jan 22, 2021 7.890 8.150 7.820 7.820 106,800 -0.44(-5.33%)
Jan 21, 2021 9.020 9.020 8.210 8.260 151,696 -0.94(-10.22%)
Jan 20, 2021 9.500 9.540 8.855 9.200 77,613 -0.30(-3.16%)
Jan 19, 2021 9.550 9.880 9.120 9.500 151,336 -0.01(-0.11%)
Jan 15, 2021 8.740 9.740 8.590 9.510 79,200 +0.52(+5.78%)
Jan 14, 2021 8.640 9.390 8.620 8.990 244,637 +0.51(+6.01%)
Jan 13, 2021 8.680 8.760 8.410 8.480 150,418 -0.21(-2.42%)
Jan 12, 2021 8.000 8.850 7.920 8.690 152,557 +0.82(+10.42%)
Jan 11, 2021 7.930 8.210 7.700 7.870 82,899 -0.17(-2.11%)
Jan 08, 2021 7.920 8.290 7.620 8.040 236,200 +0.23(+2.94%)
Jan 07, 2021 7.450 7.890 7.300 7.810 72,962 +0.37(+4.97%)
Jan 06, 2021 7.370 7.500 6.890 7.440 143,678 +0.18(+2.48%)
Jan 05, 2021 6.670 7.520 6.654 7.260 134,611 +0.71(+10.84%)
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.