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 )

6.635 -0.455 (-6.42%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 5.130 5.300 4.820 4.930 187,430 -0.17(-3.33%)
Apr 28, 2022 5.030 5.200 4.685 5.100 409,224 +0.13(+2.62%)
Apr 27, 2022 5.070 5.070 4.830 4.970 183,537 -0.04(-0.80%)
Apr 26, 2022 5.100 5.368 4.880 5.010 238,467 -0.03(-0.60%)
Apr 25, 2022 5.090 5.170 4.580 5.040 606,936 -0.27(-5.08%)
Apr 22, 2022 5.510 5.660 5.180 5.310 311,769 -0.23(-4.15%)
Apr 21, 2022 5.960 6.190 5.410 5.540 390,083 -0.28(-4.81%)
Apr 20, 2022 5.720 5.905 5.370 5.820 285,372 +0.13(+2.28%)
Apr 19, 2022 6.150 6.220 5.650 5.690 424,646 -0.58(-9.25%)
Apr 18, 2022 6.260 6.630 5.970 6.270 717,150 +0.03(+0.48%)
Apr 14, 2022 6.270 6.900 5.980 6.240 2,361,240 -0.03(-0.48%)
Apr 13, 2022 5.910 6.270 5.640 6.270 326,869 +0.44(+7.55%)
Apr 12, 2022 5.340 6.130 5.280 5.830 617,874 +0.62(+11.90%)
Apr 11, 2022 5.230 5.230 5.020 5.210 190,930 -0.11(-2.07%)
Apr 08, 2022 4.980 5.516 4.900 5.320 334,900 +0.34(+6.83%)
Apr 07, 2022 4.700 5.150 4.501 4.980 456,607 +0.27(+5.73%)
Apr 06, 2022 4.980 5.050 4.690 4.710 341,859 -0.27(-5.42%)
Apr 05, 2022 5.260 5.420 4.900 4.980 365,095 -0.29(-5.50%)
Apr 04, 2022 5.300 5.450 5.080 5.270 802,499 -0.03(-0.57%)
Apr 01, 2022 5.170 5.499 5.060 5.300 611,597 +0.13(+2.51%)
Mar 31, 2022 5.080 5.235 4.950 5.170 466,362 +0.04(+0.78%)
Mar 30, 2022 5.480 5.740 5.090 5.130 691,886 -0.28(-5.18%)
Mar 29, 2022 5.230 5.680 5.140 5.410 652,494 -0.01(-0.18%)
Mar 28, 2022 6.250 6.250 5.300 5.420 742,105 -1.06(-16.36%)
Mar 25, 2022 6.550 6.639 6.070 6.480 644,663 -0.20(-2.99%)
Mar 24, 2022 7.170 7.500 6.640 6.680 743,812 -0.28(-4.02%)
Mar 23, 2022 6.860 7.110 6.740 6.960 698,672 +0.17(+2.50%)
Mar 22, 2022 7.000 7.000 6.360 6.790 501,823 -0.06(-0.88%)
Mar 21, 2022 6.840 7.348 6.750 6.850 617,217 +0.18(+2.70%)
Mar 18, 2022 7.190 7.500 6.640 6.670 692,871 -0.70(-9.50%)
Mar 17, 2022 7.840 7.990 7.180 7.370 818,532 +0.17(+2.36%)
Mar 16, 2022 8.440 8.710 7.010 7.200 711,148 -1.08(-13.04%)
Mar 15, 2022 7.970 8.710 7.900 8.280 454,286 -0.58(-6.55%)
Mar 14, 2022 9.850 9.970 8.620 8.860 644,092 -1.27(-12.54%)
Mar 11, 2022 7.470 10.25 7.410 10.13 1,263,273 +0.43(+4.43%)
Mar 10, 2022 9.820 10.31 9.451 9.700 665,289 +0.13(+1.36%)
Mar 09, 2022 9.380 10.09 8.510 9.570 1,060,768 -0.77(-7.45%)
Mar 08, 2022 11.90 13.36 9.080 10.34 3,245,752 -0.47(-4.35%)
Mar 07, 2022 11.30 12.39 9.730 10.81 3,453,300 +0.40(+3.84%)
Mar 04, 2022 8.380 10.50 8.250 10.41 3,402,795 +1.86(+21.75%)
Mar 03, 2022 7.240 9.110 7.100 8.550 4,569,228 +1.35(+18.75%)
Mar 02, 2022 7.050 7.310 6.750 7.200 316,244 +0.27(+3.90%)
Mar 01, 2022 6.680 7.358 6.340 6.930 502,282 +0.23(+3.43%)
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%)
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.