Klx Energy Services Holdings Inc (NQ: KLXE )

4.420 -0.090 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 5.280 5.305 4.860 4.950 1,936,340 -0.24(-4.62%)
Jun 27, 2024 5.030 5.360 4.905 5.190 219,044 +0.16(+3.18%)
Jun 26, 2024 4.980 5.285 4.935 5.030 208,795 +0.09(+1.82%)
Jun 25, 2024 4.960 4.970 4.730 4.940 221,817 -0.02(-0.40%)
Jun 24, 2024 4.460 4.980 4.400 4.960 153,280 +0.51(+11.46%)
Jun 21, 2024 4.480 4.610 4.400 4.450 151,213 +0.01(+0.23%)
Jun 20, 2024 4.440 4.480 4.265 4.440 189,760 +0.00(+0.00%)
Jun 18, 2024 4.600 4.620 4.420 4.440 110,856 -0.14(-3.06%)
Jun 17, 2024 4.290 4.630 4.210 4.580 207,153 +0.31(+7.26%)
Jun 14, 2024 4.560 4.605 4.180 4.270 398,044 -0.31(-6.77%)
Jun 13, 2024 4.620 4.670 4.520 4.580 140,682 -0.09(-1.93%)
Jun 12, 2024 4.860 4.910 4.660 4.670 126,464 -0.08(-1.68%)
Jun 11, 2024 4.750 4.770 4.620 4.750 134,048 -0.01(-0.21%)
Jun 10, 2024 4.780 4.884 4.730 4.760 157,423 +0.00(+0.00%)
Jun 07, 2024 4.750 4.860 4.710 4.760 94,953 +0.03(+0.63%)
Jun 06, 2024 4.880 4.880 4.710 4.730 118,596 -0.15(-3.07%)
Jun 05, 2024 4.750 4.950 4.630 4.880 214,996 +0.17(+3.61%)
Jun 04, 2024 4.770 4.800 4.660 4.710 172,903 -0.10(-2.08%)
Jun 03, 2024 5.050 5.060 4.720 4.810 317,005 -0.30(-5.87%)
May 31, 2024 4.940 5.150 4.900 5.110 129,583 +0.19(+3.86%)
May 30, 2024 4.860 5.030 4.800 4.920 163,735 +0.05(+1.03%)
May 29, 2024 5.300 5.300 4.860 4.870 173,677 -0.44(-8.29%)
May 28, 2024 5.110 5.380 5.088 5.310 184,344 +0.30(+5.99%)
May 24, 2024 5.000 5.080 4.830 5.010 211,876 +0.04(+0.80%)
May 23, 2024 5.270 5.390 4.910 4.970 220,936 -0.27(-5.15%)
May 22, 2024 5.550 5.575 5.220 5.240 201,031 -0.34(-6.09%)
May 21, 2024 5.770 5.800 5.570 5.580 164,127 -0.18(-3.12%)
May 20, 2024 5.790 5.880 5.730 5.760 150,118 -0.11(-1.87%)
May 17, 2024 5.860 5.910 5.690 5.870 210,968 +0.04(+0.69%)
May 16, 2024 5.680 5.910 5.670 5.830 106,911 +0.12(+2.19%)
May 15, 2024 5.970 5.970 5.450 5.705 346,567 -0.24(-3.96%)
May 14, 2024 5.680 5.960 5.680 5.940 172,910 +0.28(+4.95%)
May 13, 2024 5.630 5.980 5.580 5.660 317,875 +0.06(+1.07%)
May 10, 2024 6.010 6.010 5.470 5.600 302,439 -0.44(-7.28%)
May 09, 2024 6.090 6.200 5.855 6.040 315,145 -0.02(-0.33%)
May 08, 2024 6.440 6.620 5.295 6.060 621,879 -0.57(-8.60%)
May 07, 2024 6.730 6.900 6.615 6.630 131,921 -0.08(-1.19%)
May 06, 2024 6.850 6.955 6.650 6.710 119,917 -0.06(-0.89%)
May 03, 2024 6.650 6.900 6.530 6.770 133,649 +0.20(+3.04%)
May 02, 2024 6.310 6.670 6.245 6.570 149,760 +0.28(+4.45%)
May 01, 2024 6.630 6.770 6.252 6.290 242,227 -0.34(-5.13%)
Apr 30, 2024 7.030 7.110 6.560 6.630 452,756 -0.46(-6.49%)
Apr 29, 2024 6.930 7.100 6.930 7.090 120,458 +0.07(+1.00%)
Apr 26, 2024 7.110 7.235 6.954 7.020 70,875 -0.08(-1.13%)
Apr 25, 2024 7.080 7.157 6.860 7.100 205,830 -0.03(-0.42%)
Apr 24, 2024 7.420 7.560 7.040 7.130 140,532 -0.32(-4.30%)
Apr 23, 2024 7.030 7.460 6.870 7.450 145,783 +0.42(+5.97%)
Apr 22, 2024 7.210 7.210 6.935 7.030 144,244 -0.18(-2.50%)
Apr 19, 2024 6.950 7.220 6.920 7.210 184,596 +0.21(+3.00%)
Apr 18, 2024 6.970 7.230 6.960 7.000 122,949 +0.00(+0.00%)
Apr 17, 2024 7.310 7.500 6.930 7.000 245,412 -0.33(-4.50%)
Apr 16, 2024 7.610 7.610 7.130 7.330 328,255 -0.28(-3.68%)
Apr 15, 2024 7.610 7.920 7.410 7.610 386,703 +0.00(+0.00%)
Apr 12, 2024 7.610 8.100 7.540 7.610 197,052 +0.02(+0.26%)
Apr 11, 2024 7.850 7.850 7.520 7.590 136,931 -0.18(-2.32%)
Apr 10, 2024 7.540 7.810 7.390 7.770 189,932 +0.10(+1.30%)
Apr 09, 2024 7.860 7.890 7.620 7.670 193,172 -0.11(-1.41%)
Apr 08, 2024 7.700 8.125 7.580 7.780 232,571 +0.17(+2.23%)
Apr 05, 2024 7.470 7.710 7.355 7.610 141,686 +0.14(+1.87%)
Apr 04, 2024 7.980 7.980 7.430 7.470 228,923 -0.51(-6.39%)
Apr 03, 2024 7.690 8.000 7.590 7.980 150,814 +0.29(+3.77%)
Apr 02, 2024 7.570 7.860 7.470 7.690 174,394 +0.09(+1.18%)
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.