ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Kelly Services, Inc. - Class A Common Stock (NQ:KELYA)

9.180 +0.130 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 9.060 9.200 8.930 9.180 173,619 +0.13(+1.44%)
Jan 08, 2026 8.730 9.210 8.730 9.050 256,639 +0.25(+2.84%)
Jan 07, 2026 8.900 8.990 8.690 8.800 216,950 -0.09(-1.01%)
Jan 06, 2026 8.620 8.915 8.580 8.890 249,653 +0.20(+2.30%)
Jan 05, 2026 8.780 8.910 8.630 8.690 234,615 +0.05(+0.58%)
Jan 02, 2026 8.810 8.810 8.550 8.640 328,666 -0.16(-1.82%)
Dec 31, 2025 8.760 8.830 8.638 8.800 547,612 +0.01(+0.11%)
Dec 30, 2025 8.660 8.840 8.570 8.790 408,893 +0.11(+1.27%)
Dec 29, 2025 8.570 8.730 8.540 8.680 697,725 +0.07(+0.81%)
Dec 26, 2025 8.590 8.680 8.570 8.610 403,180 +0.01(+0.12%)
Dec 24, 2025 8.500 8.640 8.490 8.600 144,083 +0.11(+1.30%)
Dec 23, 2025 8.590 8.630 8.449 8.490 323,166 -0.14(-1.62%)
Dec 22, 2025 8.880 9.020 8.610 8.630 333,090 -0.18(-2.04%)
Dec 19, 2025 9.020 9.090 8.780 8.810 1,096,800 -0.26(-2.87%)
Dec 18, 2025 9.080 9.275 9.010 9.070 419,983 +0.02(+0.22%)
Dec 17, 2025 8.900 9.080 8.900 9.050 384,349 +0.15(+1.69%)
Dec 16, 2025 9.010 9.100 8.880 8.900 299,937 -0.08(-0.89%)
Dec 15, 2025 9.120 9.170 8.965 8.980 607,655 -0.10(-1.10%)
Dec 12, 2025 8.950 9.150 8.911 9.080 454,750 +0.17(+1.91%)
Dec 11, 2025 8.880 9.001 8.830 8.910 427,286 +0.07(+0.79%)
Dec 10, 2025 8.570 8.890 8.540 8.840 723,184 +0.25(+2.91%)
Dec 09, 2025 8.590 8.700 8.570 8.590 502,507 +0.00(+0.00%)
Dec 08, 2025 8.560 8.750 8.400 8.590 2,007,572 +0.09(+1.06%)
Dec 05, 2025 8.680 8.680 8.405 8.500 561,381 -0.19(-2.19%)
Dec 04, 2025 8.770 8.890 8.490 8.690 731,978 -0.06(-0.69%)
Dec 03, 2025 8.700 8.900 8.700 8.750 352,103 +0.04(+0.46%)
Dec 02, 2025 8.730 8.755 8.550 8.710 380,219 -0.01(-0.11%)
Dec 01, 2025 8.570 8.820 8.560 8.720 427,467 +0.08(+0.93%)
Nov 28, 2025 8.600 8.710 8.560 8.640 225,558 +0.03(+0.35%)
Nov 26, 2025 8.460 8.662 8.440 8.610 364,015 +0.08(+0.94%)
Nov 25, 2025 8.410 8.560 8.380 8.530 318,621 +0.12(+1.43%)
Nov 24, 2025 8.280 8.455 8.170 8.410 506,593 +0.14(+1.69%)
Nov 21, 2025 8.080 8.400 7.980 8.270 766,922 +0.19(+2.35%)
Nov 20, 2025 8.380 8.450 8.000 8.080 759,966 -0.24(-2.88%)
Nov 19, 2025 8.390 8.535 8.300 8.320 658,785 -0.06(-0.78%)
Nov 18, 2025 8.375 8.494 8.246 8.385 645,316 -0.08(-0.94%)
Nov 17, 2025 8.266 8.553 8.266 8.464 623,989 +0.20(+2.40%)
Nov 14, 2025 8.603 8.672 8.241 8.266 711,804 -0.38(-4.36%)
Nov 13, 2025 8.454 9.118 8.454 8.643 853,779 +0.13(+1.51%)
Nov 12, 2025 8.653 8.841 8.494 8.514 663,200 -0.16(-1.83%)
Nov 11, 2025 8.732 8.791 8.345 8.672 561,581 -0.12(-1.35%)
Nov 10, 2025 9.545 9.545 8.484 8.791 1,240,304 -0.75(-7.89%)
Nov 07, 2025 9.257 9.724 9.178 9.545 488,375 +0.26(+2.83%)
Nov 06, 2025 9.594 10.11 9.089 9.282 998,016 -2.03(-17.92%)
Nov 05, 2025 11.24 11.38 11.08 11.31 339,770 +0.11(+0.97%)
Nov 04, 2025 11.12 11.53 11.09 11.20 327,467 +0.04(+0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.