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 )

6.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2022 7.210 8.939 7.024 8.230 814,188 +0.97(+13.36%)
Sep 29, 2022 6.910 7.550 6.440 7.260 284,200 +0.29(+4.16%)
Sep 28, 2022 5.500 7.380 5.820 6.970 821,037 +1.62(+30.28%)
Sep 27, 2022 5.460 5.600 5.180 5.350 68,839 +0.04(+0.75%)
Sep 26, 2022 5.050 5.410 5.020 5.310 170,354 +0.09(+1.72%)
Sep 23, 2022 5.630 5.763 5.210 5.220 225,042 -0.78(-13.00%)
Sep 22, 2022 6.320 6.370 5.770 6.000 198,694 -0.24(-3.85%)
Sep 21, 2022 6.420 6.560 6.100 6.240 84,426 -0.07(-1.11%)
Sep 20, 2022 6.120 6.390 6.110 6.310 95,198 +0.04(+0.64%)
Sep 19, 2022 6.250 6.420 6.160 6.270 66,021 -0.16(-2.49%)
Sep 16, 2022 6.790 6.790 6.400 6.430 228,172 -0.49(-7.08%)
Sep 15, 2022 7.010 7.200 6.850 6.920 104,489 -0.22(-3.08%)
Sep 14, 2022 7.170 7.410 7.060 7.140 82,169 +0.09(+1.28%)
Sep 13, 2022 7.070 7.330 6.945 7.050 158,764 -0.22(-3.03%)
Sep 12, 2022 7.310 7.385 7.000 7.270 99,672 +0.07(+0.97%)
Sep 09, 2022 7.120 7.310 7.050 7.200 102,019 +0.33(+4.80%)
Sep 08, 2022 6.820 7.070 6.580 6.870 102,324 +0.11(+1.63%)
Sep 07, 2022 6.820 7.120 6.390 6.760 283,958 -0.35(-4.92%)
Sep 06, 2022 7.590 7.690 7.110 7.110 129,582 -0.38(-5.07%)
Sep 02, 2022 7.450 7.840 7.180 7.490 136,021 +0.40(+5.64%)
Sep 01, 2022 7.430 7.610 6.920 7.090 290,394 -0.51(-6.71%)
Aug 31, 2022 7.520 8.060 7.500 7.600 153,130 -0.11(-1.43%)
Aug 30, 2022 8.130 8.170 7.630 7.710 242,927 -0.54(-6.55%)
Aug 29, 2022 7.790 8.430 7.730 8.250 290,282 +0.46(+5.91%)
Aug 26, 2022 7.880 8.250 7.700 7.790 226,543 -0.07(-0.89%)
Aug 25, 2022 8.040 8.170 7.470 7.860 310,832 -0.17(-2.12%)
Aug 24, 2022 8.000 8.230 7.820 8.030 179,707 -0.05(-0.62%)
Aug 23, 2022 7.790 8.320 7.730 8.080 296,447 +0.54(+7.16%)
Aug 22, 2022 7.290 7.705 7.010 7.540 233,018 +0.07(+0.94%)
Aug 19, 2022 7.320 7.750 7.050 7.470 266,344 +0.07(+0.95%)
Aug 18, 2022 6.940 7.440 6.920 7.400 269,802 +0.60(+8.82%)
Aug 17, 2022 6.780 6.880 6.440 6.800 147,955 -0.07(-1.02%)
Aug 16, 2022 7.200 7.480 6.850 6.870 226,964 -0.32(-4.45%)
Aug 15, 2022 6.740 7.200 6.400 7.190 274,545 +0.06(+0.84%)
Aug 12, 2022 7.080 7.275 6.138 7.130 770,730 +0.67(+10.37%)
Aug 11, 2022 6.260 6.681 6.115 6.460 468,600 +0.26(+4.19%)
Aug 10, 2022 6.030 6.250 5.687 6.200 196,086 +0.25(+4.20%)
Aug 09, 2022 6.070 6.110 5.910 5.950 75,122 -0.02(-0.34%)
Aug 08, 2022 5.420 6.095 5.400 5.970 296,854 +0.65(+12.22%)
Aug 05, 2022 5.050 5.440 4.930 5.320 129,241 +0.26(+5.14%)
Aug 04, 2022 5.100 5.200 4.830 5.060 185,844 +0.01(+0.20%)
Aug 03, 2022 5.350 5.420 5.050 5.050 99,436 -0.27(-5.08%)
Aug 02, 2022 5.370 5.440 5.100 5.320 163,059 -0.04(-0.75%)
Aug 01, 2022 5.330 5.410 5.070 5.360 114,950 +0.02(+0.37%)
Jul 29, 2022 5.260 5.580 5.220 5.340 153,174 +0.21(+4.09%)
Jul 28, 2022 5.210 5.560 5.010 5.130 128,451 -0.12(-2.29%)
Jul 27, 2022 4.730 5.250 4.634 5.250 126,878 +0.63(+13.64%)
Jul 26, 2022 4.530 4.750 4.450 4.620 166,458 +0.19(+4.29%)
Jul 25, 2022 4.250 4.612 4.215 4.430 133,551 +0.24(+5.73%)
Jul 22, 2022 4.280 4.390 4.145 4.190 88,706 -0.13(-3.01%)
Jul 21, 2022 4.480 4.480 4.125 4.320 116,452 -0.28(-6.09%)
Jul 20, 2022 4.410 4.635 4.230 4.600 126,234 +0.10(+2.22%)
Jul 19, 2022 4.340 4.540 4.180 4.500 193,553 +0.20(+4.65%)
Jul 18, 2022 4.140 4.500 4.140 4.300 222,618 +0.32(+8.04%)
Jul 15, 2022 3.890 4.050 3.660 3.980 93,765 +0.20(+5.29%)
Jul 14, 2022 3.730 3.786 3.640 3.780 104,646 -0.10(-2.58%)
Jul 13, 2022 3.860 4.050 3.810 3.880 121,524 -0.06(-1.52%)
Jul 12, 2022 4.000 4.100 3.850 3.940 175,001 -0.22(-5.29%)
Jul 11, 2022 4.080 4.200 3.975 4.160 117,260 -0.10(-2.35%)
Jul 08, 2022 4.200 4.270 4.040 4.260 142,045 +0.14(+3.40%)
Jul 07, 2022 3.990 4.280 3.900 4.120 203,320 +0.30(+7.85%)
Jul 06, 2022 4.040 4.155 3.710 3.820 247,983 -0.23(-5.68%)
Jul 05, 2022 4.400 4.510 3.880 4.050 256,286 -0.40(-8.99%)
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.