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 )

6.010 -0.480 (-7.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 6.490 6.490 5.970 6.010 86,914 -0.48(-7.40%)
Nov 25, 2024 6.320 6.660 6.320 6.490 132,434 +0.17(+2.69%)
Nov 22, 2024 6.160 6.570 6.110 6.320 110,221 +0.20(+3.27%)
Nov 21, 2024 6.150 6.150 5.875 6.120 125,242 +0.14(+2.34%)
Nov 20, 2024 5.900 6.025 5.750 5.980 95,118 +0.19(+3.28%)
Nov 19, 2024 6.260 6.310 5.750 5.790 130,982 -0.47(-7.51%)
Nov 18, 2024 5.430 6.300 5.360 6.260 180,950 +0.82(+15.07%)
Nov 15, 2024 5.610 5.870 5.380 5.440 115,612 -0.22(-3.89%)
Nov 14, 2024 5.680 5.695 5.470 5.660 56,740 +0.06(+1.07%)
Nov 13, 2024 6.020 6.070 5.560 5.600 93,980 -0.39(-6.51%)
Nov 12, 2024 6.300 6.300 5.760 5.990 76,452 -0.26(-4.16%)
Nov 11, 2024 5.780 6.330 5.640 6.250 220,140 +0.56(+9.84%)
Nov 08, 2024 5.690 5.980 5.560 5.690 211,773 +0.02(+0.35%)
Nov 07, 2024 5.300 5.880 4.960 5.670 252,433 +0.38(+7.18%)
Nov 06, 2024 4.860 5.388 4.630 5.290 269,494 +0.89(+20.23%)
Nov 05, 2024 4.320 4.410 4.260 4.400 70,555 +0.07(+1.62%)
Nov 04, 2024 4.310 4.350 4.200 4.330 110,727 +0.08(+1.88%)
Nov 01, 2024 4.600 4.600 4.200 4.250 107,590 -0.17(-3.85%)
Oct 31, 2024 4.560 4.560 4.385 4.420 37,314 -0.09(-2.00%)
Oct 30, 2024 4.390 4.550 4.314 4.510 49,828 +0.18(+4.16%)
Oct 29, 2024 4.570 4.570 4.290 4.330 57,519 -0.23(-5.04%)
Oct 28, 2024 4.400 4.590 4.400 4.560 61,347 +0.05(+1.11%)
Oct 25, 2024 4.460 4.530 4.310 4.510 44,914 +0.12(+2.73%)
Oct 24, 2024 4.660 4.685 4.334 4.390 71,214 -0.26(-5.59%)
Oct 23, 2024 4.240 4.770 4.240 4.650 197,081 +0.41(+9.67%)
Oct 22, 2024 4.520 4.530 4.186 4.240 207,296 -0.29(-6.40%)
Oct 21, 2024 4.770 4.935 4.500 4.530 97,874 -0.21(-4.43%)
Oct 18, 2024 4.950 4.960 4.690 4.740 85,579 -0.22(-4.44%)
Oct 17, 2024 5.210 5.240 4.780 4.960 123,960 -0.24(-4.62%)
Oct 16, 2024 5.260 5.350 5.186 5.200 122,784 +0.00(+0.00%)
Oct 15, 2024 5.430 5.550 5.170 5.200 100,852 -0.35(-6.31%)
Oct 14, 2024 5.580 5.670 5.465 5.550 75,301 -0.04(-0.72%)
Oct 11, 2024 5.480 5.760 5.480 5.590 89,778 +0.05(+0.90%)
Oct 10, 2024 5.520 5.730 5.470 5.540 63,018 +0.04(+0.73%)
Oct 09, 2024 5.480 5.605 5.430 5.500 50,269 +0.00(+0.00%)
Oct 08, 2024 5.550 5.580 5.340 5.500 123,800 -0.14(-2.48%)
Oct 07, 2024 5.710 5.840 5.600 5.640 67,894 -0.07(-1.23%)
Oct 04, 2024 5.750 5.910 5.655 5.710 83,102 +0.09(+1.60%)
Oct 03, 2024 5.520 5.670 5.390 5.620 75,051 +0.08(+1.44%)
Oct 02, 2024 5.630 5.710 5.450 5.540 51,357 +0.00(+0.00%)
Oct 01, 2024 5.350 5.680 5.350 5.540 144,119 +0.07(+1.28%)
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%)
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.