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 )

6.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2018 126.20 126.25 113.50 117.25 53,760 -7.25(-5.82%)
Dec 28, 2018 117.90 126.25 117.90 124.50 32,560 +5.50(+4.62%)
Dec 27, 2018 118.30 136.53 113.90 119.00 37,007 +1.75(+1.49%)
Dec 26, 2018 107.80 118.55 103.25 117.25 61,751 +9.75(+9.07%)
Dec 24, 2018 110.95 112.55 107.50 107.50 28,360 -5.45(-4.83%)
Dec 21, 2018 121.95 127.60 111.30 112.95 180,820 -10.05(-8.17%)
Dec 20, 2018 121.05 127.00 121.05 123.00 64,040 +0.30(+0.24%)
Dec 19, 2018 126.65 132.30 122.67 122.70 51,296 -2.45(-1.96%)
Dec 18, 2018 125.00 131.15 120.25 125.15 61,203 +1.45(+1.17%)
Dec 17, 2018 122.05 125.00 118.70 123.70 55,100 +4.90(+4.12%)
Dec 14, 2018 115.90 120.65 115.60 118.80 54,560 +0.20(+0.17%)
Dec 13, 2018 123.75 124.92 118.35 118.60 18,261 -3.80(-3.10%)
Dec 12, 2018 126.85 128.53 120.20 122.40 30,056 -2.70(-2.16%)
Dec 11, 2018 127.40 127.78 121.65 125.10 43,123 +0.40(+0.32%)
Dec 10, 2018 123.40 127.30 117.75 124.70 126,612 +1.30(+1.05%)
Dec 07, 2018 127.05 129.28 122.08 123.40 68,000 -2.75(-2.18%)
Dec 06, 2018 105.00 129.40 105.00 126.15 133,931 +27.15(+27.42%)
Dec 04, 2018 104.75 106.05 97.95 99.00 67,180 -5.90(-5.62%)
Dec 03, 2018 104.95 107.20 100.00 104.90 49,508 +3.95(+3.91%)
Nov 30, 2018 99.90 104.75 98.65 100.95 82,000 +0.15(+0.15%)
Nov 29, 2018 102.65 104.40 98.10 100.80 57,504 -1.50(-1.47%)
Nov 28, 2018 103.30 104.85 99.75 102.30 100,004 -0.25(-0.24%)
Nov 27, 2018 108.65 111.60 99.75 102.55 111,467 -6.20(-5.70%)
Nov 26, 2018 116.35 117.05 107.65 108.75 56,706 -6.45(-5.60%)
Nov 23, 2018 117.80 120.20 115.15 115.20 17,560 -5.25(-4.36%)
Nov 21, 2018 120.45 120.45 120.45 0 -1.85(-1.51%)
Nov 20, 2018 130.55 130.55 121.50 122.30 46,673 -10.35(-7.80%)
Nov 19, 2018 142.25 142.30 132.00 132.65 54,347 -9.30(-6.55%)
Nov 16, 2018 142.30 145.65 140.00 141.95 45,460 -0.90(-0.63%)
Nov 15, 2018 141.80 149.60 133.85 142.85 30,829 +0.20(+0.14%)
Nov 14, 2018 148.80 148.80 142.00 142.65 28,813 -2.70(-1.86%)
Nov 13, 2018 149.35 152.40 143.75 145.35 67,250 -3.85(-2.58%)
Nov 12, 2018 150.35 150.40 147.13 149.20 43,853 +0.70(+0.47%)
Nov 09, 2018 146.70 150.15 145.15 148.50 24,860 -0.30(-0.20%)
Nov 08, 2018 146.35 149.35 144.00 148.80 39,962 +1.85(+1.26%)
Nov 07, 2018 146.00 147.30 143.15 146.95 55,006 +1.80(+1.24%)
Nov 06, 2018 145.20 148.50 143.57 145.15 43,223 +0.25(+0.17%)
Nov 05, 2018 144.05 147.40 143.60 144.90 61,737 +1.75(+1.22%)
Nov 02, 2018 144.50 147.53 139.95 143.15 30,000 -1.25(-0.87%)
Nov 01, 2018 146.55 148.90 142.50 144.40 39,680 -0.05(-0.03%)
Oct 31, 2018 144.35 144.95 138.55 144.45 107,156 +1.75(+1.23%)
Oct 30, 2018 146.25 147.10 141.75 142.70 100,289 -0.45(-0.31%)
Oct 29, 2018 154.05 154.05 141.30 143.15 81,676 -8.35(-5.51%)
Oct 26, 2018 154.50 156.25 150.00 151.50 45,340 -4.45(-2.85%)
Oct 25, 2018 165.40 165.55 151.25 155.95 101,692 -7.10(-4.35%)
Oct 24, 2018 171.30 179.75 162.45 163.05 119,858 -5.00(-2.98%)
Oct 23, 2018 173.15 173.72 166.10 168.05 67,081 -2.95(-1.73%)
Oct 22, 2018 163.70 180.65 163.70 171.00 92,587 +9.60(+5.95%)
Oct 19, 2018 158.55 164.80 157.60 161.40 32,340 +1.50(+0.94%)
Oct 18, 2018 165.00 171.45 157.87 159.90 26,305 -5.80(-3.50%)
Oct 17, 2018 169.65 175.40 165.50 165.70 41,721 -4.30(-2.53%)
Oct 16, 2018 168.15 175.50 168.15 170.00 35,946 +2.35(+1.40%)
Oct 15, 2018 166.10 168.68 163.75 167.65 34,973 +2.10(+1.27%)
Oct 12, 2018 174.55 174.68 163.55 165.55 30,100 -6.30(-3.67%)
Oct 11, 2018 175.50 175.50 169.15 171.85 79,220 -0.45(-0.26%)
Oct 10, 2018 173.05 175.00 171.75 172.30 62,896 -0.15(-0.09%)
Oct 09, 2018 168.20 174.07 165.10 172.45 65,705 +3.65(+2.16%)
Oct 08, 2018 163.45 169.15 161.05 168.80 41,424 +5.15(+3.15%)
Oct 05, 2018 164.25 165.60 160.70 163.65 135,120 -0.75(-0.46%)
Oct 04, 2018 164.90 168.20 160.55 164.40 38,684 -0.40(-0.24%)
Oct 03, 2018 160.00 166.40 158.05 164.80 84,216 +4.80(+3.00%)
Oct 02, 2018 154.65 161.00 150.55 160.00 61,915 +5.40(+3.49%)
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.