Klx Energy Services Holdings Inc (NQ: KLXE )

9.510 +0.520 (+5.78%)
Official Closing Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 8.740 9.740 8.590 9.510 79,235 +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%)
Jan 04, 2021 6.580 6.760 6.270 6.550 53,043 +0.09(+1.39%)
Dec 31, 2020 6.460 6.460 6.460 89,416 -0.12(-1.82%)
Dec 30, 2020 6.800 6.913 6.500 6.580 89,416 -0.29(-4.22%)
Dec 29, 2020 7.360 7.450 6.700 6.870 82,353 -0.45(-6.15%)
Dec 28, 2020 7.000 7.440 6.970 7.320 72,382 +0.41(+5.93%)
Dec 24, 2020 6.870 6.960 6.680 6.910 58,100 +0.05(+0.73%)
Dec 23, 2020 6.770 7.230 6.750 6.860 187,468 +0.05(+0.73%)
Dec 22, 2020 6.880 7.040 6.801 6.810 51,991 -0.12(-1.73%)
Dec 21, 2020 6.510 7.050 6.190 6.930 119,855 -0.02(-0.29%)
Dec 18, 2020 7.060 7.150 6.880 6.950 103,100 -0.11(-1.56%)
Dec 17, 2020 6.940 7.189 6.800 7.060 154,012 +0.07(+1.00%)
Dec 16, 2020 7.250 7.250 6.895 6.990 44,028 -0.22(-3.05%)
Dec 15, 2020 6.950 7.385 6.520 7.210 126,916 +0.31(+4.49%)
Dec 14, 2020 7.870 7.970 6.900 6.900 191,483 -0.74(-9.69%)
Dec 11, 2020 7.680 7.843 7.310 7.640 102,600 -0.31(-3.90%)
Dec 10, 2020 7.930 8.010 7.295 7.950 205,028 +0.72(+9.96%)
Dec 09, 2020 8.610 8.950 7.130 7.230 245,222 -1.25(-14.74%)
Dec 08, 2020 7.490 9.420 7.490 8.480 334,326 +1.04(+13.98%)
Dec 07, 2020 8.000 8.150 7.350 7.440 90,290 -0.52(-6.53%)
Dec 04, 2020 7.520 8.030 7.360 7.960 126,300 +0.46(+6.13%)
Dec 03, 2020 7.500 7.800 7.170 7.500 89,385 +0.09(+1.21%)
Dec 02, 2020 6.990 7.550 6.948 7.410 129,995 +0.42(+6.01%)
Dec 01, 2020 6.940 7.000 6.630 6.990 90,113 +0.20(+2.95%)
Nov 30, 2020 7.140 7.250 6.530 6.790 96,029 -0.36(-5.03%)
Nov 27, 2020 7.080 7.160 6.858 7.150 88,100 +0.30(+4.38%)
Nov 25, 2020 6.790 7.090 6.250 6.850 80,900 +0.32(+4.90%)
Nov 24, 2020 6.990 7.270 6.310 6.530 158,765 -0.12(-1.80%)
Nov 23, 2020 6.370 6.940 6.250 6.650 142,675 +0.47(+7.61%)
Nov 20, 2020 6.380 6.404 6.055 6.180 81,600 -0.23(-3.59%)
Nov 19, 2020 6.210 6.700 6.110 6.410 70,806 +0.18(+2.89%)
Nov 18, 2020 5.740 6.545 5.740 6.230 340,195 +0.60(+10.66%)
Nov 17, 2020 5.390 5.870 5.180 5.630 79,278 +0.05(+0.90%)
Nov 16, 2020 4.980 5.730 4.980 5.580 240,923 +0.77(+16.01%)
Nov 13, 2020 4.530 4.890 4.530 4.810 40,800 +0.27(+5.95%)
Nov 12, 2020 4.840 5.190 4.510 4.540 37,654 -0.33(-6.78%)
Nov 11, 2020 4.960 4.975 4.750 4.870 77,499 -0.04(-0.81%)
Nov 10, 2020 5.030 5.154 4.840 4.910 42,436 -0.09(-1.80%)
Nov 09, 2020 4.790 5.200 4.660 5.000 110,927 +0.72(+16.82%)
Nov 06, 2020 4.300 4.340 4.200 4.280 40,700 +0.00(+0.00%)
Nov 05, 2020 4.320 4.391 4.200 4.280 41,851 -0.04(-0.93%)
Nov 04, 2020 4.290 4.440 4.220 4.320 38,230 +0.00(+0.00%)
Nov 03, 2020 4.140 4.500 4.140 4.320 55,257 +0.14(+3.35%)
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.