Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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, 2024 5.410 5.650 5.340 5.470 84,878 +0.11(+2.05%)
Sep 27, 2024 5.490 5.715 5.110 5.360 130,305 -0.03(-0.56%)
Sep 26, 2024 5.510 5.815 5.370 5.390 143,328 -0.23(-4.09%)
Sep 25, 2024 6.040 6.040 5.580 5.620 102,971 -0.42(-6.95%)
Sep 24, 2024 6.000 6.150 6.000 6.040 30,265 +0.14(+2.37%)
Sep 23, 2024 6.220 6.470 5.900 5.900 134,355 -0.33(-5.30%)
Sep 20, 2024 6.340 6.360 6.020 6.230 74,962 -0.10(-1.58%)
Sep 19, 2024 5.910 6.360 5.820 6.330 95,549 +0.60(+10.47%)
Sep 18, 2024 5.330 5.930 5.330 5.730 99,475 +0.40(+7.50%)
Sep 17, 2024 5.040 5.460 5.010 5.330 209,596 +0.35(+7.03%)
Sep 16, 2024 5.100 5.190 4.820 4.980 255,255 -0.03(-0.60%)
Sep 13, 2024 5.490 5.510 4.950 5.010 182,773 -0.44(-8.07%)
Sep 12, 2024 5.570 5.650 5.395 5.450 74,045 -0.08(-1.45%)
Sep 11, 2024 5.790 5.790 5.510 5.530 106,867 -0.26(-4.49%)
Sep 10, 2024 5.900 5.965 5.660 5.790 166,473 -0.07(-1.19%)
Sep 09, 2024 6.190 6.220 5.850 5.860 118,884 -0.36(-5.79%)
Sep 06, 2024 6.280 6.470 6.195 6.220 98,183 -0.05(-0.80%)
Sep 05, 2024 6.480 6.540 6.240 6.270 171,968 -0.08(-1.26%)
Sep 04, 2024 6.940 7.022 6.310 6.350 143,584 -0.59(-8.50%)
Sep 03, 2024 7.200 7.200 6.840 6.940 112,615 -0.42(-5.71%)
Aug 30, 2024 7.450 7.500 7.240 7.360 61,731 -0.07(-0.94%)
Aug 29, 2024 7.170 7.660 7.120 7.430 210,871 +0.32(+4.50%)
Aug 28, 2024 7.350 7.395 6.860 7.110 209,600 -0.35(-4.69%)
Aug 27, 2024 7.070 7.550 6.970 7.460 213,508 +0.29(+4.04%)
Aug 26, 2024 7.500 7.630 7.130 7.170 104,019 -0.28(-3.76%)
Aug 23, 2024 7.070 7.490 7.070 7.450 289,859 +0.44(+6.28%)
Aug 22, 2024 7.150 7.450 6.985 7.010 107,215 -0.03(-0.43%)
Aug 21, 2024 7.010 7.170 6.820 7.040 165,889 +0.10(+1.44%)
Aug 20, 2024 7.250 7.280 6.810 6.940 119,152 -0.24(-3.34%)
Aug 19, 2024 7.050 7.320 6.840 7.180 255,459 +0.19(+2.72%)
Aug 16, 2024 6.690 7.240 6.690 6.990 327,650 +0.24(+3.56%)
Aug 15, 2024 6.780 6.890 6.625 6.750 63,787 +0.06(+0.90%)
Aug 14, 2024 6.390 6.750 6.300 6.690 88,375 +0.30(+4.69%)
Aug 13, 2024 6.040 6.530 6.000 6.390 93,369 +0.31(+5.10%)
Aug 12, 2024 5.950 6.120 5.720 6.080 176,486 +0.11(+1.84%)
Aug 09, 2024 6.140 6.140 5.820 5.970 80,876 -0.11(-1.81%)
Aug 08, 2024 5.960 6.200 5.830 6.080 145,416 +0.32(+5.56%)
Aug 07, 2024 5.900 5.990 5.610 5.760 202,062 +0.00(+0.00%)
Aug 06, 2024 5.710 6.000 5.640 5.760 64,143 +0.09(+1.68%)
Aug 05, 2024 5.550 5.755 5.260 5.665 253,861 -0.38(-6.21%)
Aug 02, 2024 6.300 6.300 5.800 6.040 173,680 -0.45(-6.93%)
Aug 01, 2024 6.850 6.942 6.360 6.490 169,878 -0.40(-5.81%)
Jul 31, 2024 6.830 6.970 6.640 6.890 109,905 +0.18(+2.68%)
Jul 30, 2024 6.440 6.770 6.440 6.710 67,004 +0.26(+4.11%)
Jul 29, 2024 6.500 6.580 6.360 6.445 81,275 -0.11(-1.75%)
Jul 26, 2024 6.670 6.670 6.403 6.560 98,961 -0.01(-0.15%)
Jul 25, 2024 6.300 6.680 6.270 6.570 281,055 +0.29(+4.62%)
Jul 24, 2024 6.260 6.530 6.100 6.280 141,305 -0.05(-0.79%)
Jul 23, 2024 5.810 6.410 5.800 6.330 92,233 +0.28(+4.63%)
Jul 22, 2024 5.940 6.100 5.800 6.050 124,485 +0.06(+1.00%)
Jul 19, 2024 6.210 6.250 5.870 5.990 136,075 -0.24(-3.85%)
Jul 18, 2024 6.070 6.750 6.000 6.230 239,002 +0.11(+1.80%)
Jul 17, 2024 5.540 6.420 5.540 6.120 410,993 +0.59(+10.67%)
Jul 16, 2024 5.360 5.670 5.280 5.530 174,456 +0.17(+3.17%)
Jul 15, 2024 4.910 5.430 4.910 5.360 204,092 +0.41(+8.28%)
Jul 12, 2024 5.140 5.220 4.880 4.950 125,284 -0.09(-1.79%)
Jul 11, 2024 4.780 5.080 4.720 5.040 75,131 +0.34(+7.23%)
Jul 10, 2024 4.670 4.800 4.670 4.700 55,797 +0.07(+1.51%)
Jul 09, 2024 4.900 4.935 4.620 4.630 95,911 -0.27(-5.51%)
Jul 08, 2024 4.690 4.920 4.690 4.900 145,548 +0.21(+4.37%)
Jul 05, 2024 4.910 4.980 4.680 4.695 100,432 -0.21(-4.38%)
Jul 03, 2024 5.030 5.051 4.850 4.910 87,608 -0.14(-2.77%)
Jul 02, 2024 4.900 5.160 4.880 5.050 127,438 +0.15(+3.06%)
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.