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 )

6.770 +0.200 (+3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2022 5.930 6.840 5.930 6.700 386,582 +0.54(+8.77%)
Feb 25, 2022 5.800 6.240 5.650 6.160 199,753 +0.29(+4.94%)
Feb 24, 2022 5.870 5.810 5.025 5.870 352,434 +0.26(+4.63%)
Feb 23, 2022 5.550 5.940 5.500 5.610 273,675 +0.08(+1.45%)
Feb 22, 2022 6.080 6.080 5.530 5.530 377,447 -0.56(-9.20%)
Feb 18, 2022 6.090 0 -0.17(-2.72%)
Feb 17, 2022 6.010 6.360 5.900 6.260 188,649 +0.16(+2.62%)
Feb 16, 2022 6.350 6.850 5.910 6.100 647,160 -0.23(-3.63%)
Feb 15, 2022 5.620 6.440 5.560 6.330 363,511 +0.51(+8.76%)
Feb 14, 2022 5.710 5.900 5.540 5.820 209,901 +0.12(+2.11%)
Feb 11, 2022 5.180 5.750 5.170 5.700 288,532 +0.56(+10.89%)
Feb 10, 2022 5.030 5.410 4.990 5.140 150,956 +0.02(+0.39%)
Feb 09, 2022 5.020 5.216 4.970 5.120 148,422 +0.11(+2.20%)
Feb 08, 2022 5.220 5.230 4.980 5.010 224,068 -0.29(-5.47%)
Feb 07, 2022 5.550 5.590 5.250 5.300 181,803 -0.28(-5.02%)
Feb 04, 2022 5.520 5.950 5.490 5.580 398,439 +0.27(+5.08%)
Feb 03, 2022 5.370 5.450 5.130 5.310 322,210 -0.14(-2.57%)
Feb 02, 2022 5.550 5.650 5.250 5.450 277,907 -0.03(-0.55%)
Feb 01, 2022 4.940 5.530 4.909 5.480 258,231 +0.49(+9.82%)
Jan 31, 2022 4.960 5.160 4.990 155,270 +0.03(+0.60%)
Jan 28, 2022 4.940 5.290 4.700 4.960 282,332 +0.01(+0.20%)
Jan 27, 2022 5.600 5.850 4.900 4.950 719,601 -0.61(-10.97%)
Jan 26, 2022 5.620 5.980 5.360 5.560 676,841 +0.03(+0.54%)
Jan 25, 2022 4.870 5.600 4.790 5.530 494,891 +0.57(+11.49%)
Jan 24, 2022 4.700 4.990 4.152 4.960 651,889 -0.01(-0.20%)
Jan 21, 2022 5.020 5.230 4.840 4.970 283,719 -0.17(-3.31%)
Jan 20, 2022 4.930 5.663 4.810 5.140 827,962 +0.21(+4.26%)
Jan 19, 2022 4.950 5.070 4.540 4.930 321,959 +0.05(+1.02%)
Jan 18, 2022 4.390 5.150 4.270 4.880 821,523 +0.35(+7.73%)
Jan 14, 2022 4.530 0 +0.23(+5.35%)
Jan 13, 2022 4.380 4.550 4.260 4.300 280,001 -0.09(-2.05%)
Jan 12, 2022 4.640 4.900 4.240 4.390 370,646 -0.19(-4.15%)
Jan 11, 2022 4.170 4.625 4.100 4.580 277,590 +0.44(+10.63%)
Jan 10, 2022 4.190 4.350 3.900 4.140 225,836 -0.17(-3.94%)
Jan 07, 2022 4.050 4.350 4.000 4.310 245,455 +0.32(+8.02%)
Jan 06, 2022 3.930 4.200 3.840 3.990 183,198 +0.13(+3.37%)
Jan 05, 2022 4.070 4.280 3.780 3.860 442,247 -0.12(-3.02%)
Jan 04, 2022 3.580 4.300 3.560 3.980 729,658 +0.48(+13.71%)
Jan 03, 2022 3.130 3.550 3.130 3.500 594,984 +0.40(+12.90%)
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%)
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.