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)

9.470 -0.090 (-0.94%)
Streaming Delayed Price Updated: 12:13 PM EDT, Apr 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 9.500 9.610 9.380 9.560 262,053 +0.05(+0.53%)
Apr 21, 2026 9.640 9.790 9.495 9.510 195,627 -0.02(-0.21%)
Apr 20, 2026 9.450 9.720 9.450 9.530 247,116 +0.02(+0.21%)
Apr 17, 2026 9.470 9.610 9.355 9.510 386,301 +0.19(+2.04%)
Apr 16, 2026 9.290 9.450 9.070 9.320 565,587 +0.00(+0.00%)
Apr 15, 2026 9.150 9.385 9.150 9.320 212,756 +0.15(+1.64%)
Apr 14, 2026 9.010 9.350 9.000 9.170 301,622 +0.13(+1.44%)
Apr 13, 2026 8.670 9.090 8.620 9.040 399,489 +0.33(+3.79%)
Apr 10, 2026 8.690 8.820 8.634 8.710 378,168 -0.01(-0.11%)
Apr 09, 2026 8.590 8.760 8.380 8.720 385,842 +0.04(+0.46%)
Apr 08, 2026 8.950 9.040 8.680 8.680 268,752 -0.01(-0.12%)
Apr 07, 2026 8.780 8.840 8.680 8.690 244,935 -0.12(-1.36%)
Apr 06, 2026 8.780 8.865 8.660 8.810 295,871 +0.03(+0.34%)
Apr 02, 2026 8.620 8.890 8.495 8.780 366,295 +0.11(+1.27%)
Apr 01, 2026 8.890 8.950 8.660 8.670 325,668 -0.18(-2.03%)
Mar 31, 2026 9.070 9.080 8.760 8.850 327,670 -0.11(-1.23%)
Mar 30, 2026 8.860 9.000 8.810 8.960 413,151 +0.18(+2.05%)
Mar 27, 2026 8.840 8.910 8.690 8.780 267,198 -0.12(-1.35%)
Mar 26, 2026 8.810 9.200 8.810 8.900 629,092 -0.01(-0.11%)
Mar 25, 2026 8.970 9.200 8.640 8.910 477,757 +0.27(+3.12%)
Mar 24, 2026 8.620 8.830 8.560 8.640 269,101 -0.09(-1.03%)
Mar 23, 2026 8.670 8.840 8.530 8.730 495,603 +0.26(+3.07%)
Mar 20, 2026 8.490 8.630 8.380 8.470 807,609 -0.05(-0.59%)
Mar 19, 2026 8.310 8.590 8.290 8.520 456,794 +0.14(+1.67%)
Mar 18, 2026 8.450 8.545 8.355 8.380 320,031 -0.13(-1.53%)
Mar 17, 2026 8.620 8.790 8.440 8.510 357,979 -0.04(-0.47%)
Mar 16, 2026 8.570 8.730 8.490 8.550 249,133 +0.02(+0.23%)
Mar 13, 2026 8.680 8.750 8.450 8.530 324,387 -0.14(-1.61%)
Mar 12, 2026 8.710 8.960 8.570 8.670 317,509 -0.18(-2.03%)
Mar 11, 2026 8.970 9.020 8.700 8.850 439,267 -0.14(-1.56%)
Mar 10, 2026 8.880 9.105 8.760 8.990 474,053 +0.00(+0.00%)
Mar 09, 2026 9.080 9.180 8.800 8.990 380,346 -0.24(-2.60%)
Mar 06, 2026 9.180 9.330 9.010 9.230 304,377 -0.13(-1.39%)
Mar 05, 2026 9.200 9.490 9.190 9.360 256,991 +0.02(+0.21%)
Mar 04, 2026 9.370 9.440 9.200 9.340 257,823 +0.03(+0.32%)
Mar 03, 2026 9.180 9.350 9.095 9.310 300,202 -0.06(-0.64%)
Mar 02, 2026 9.560 9.560 9.325 9.370 405,263 -0.34(-3.50%)
Feb 27, 2026 9.610 9.760 9.400 9.710 495,726 +0.07(+0.73%)
Feb 26, 2026 9.560 9.720 9.405 9.640 411,838 +0.30(+3.21%)
Feb 25, 2026 9.320 9.390 9.160 9.340 321,219 -0.01(-0.11%)
Feb 24, 2026 9.710 9.910 9.310 9.350 437,292 +0.00(+0.00%)
Feb 23, 2026 9.680 9.725 9.090 9.350 617,181 -0.50(-5.08%)
Feb 20, 2026 9.650 9.860 9.510 9.850 373,954 +0.20(+2.07%)
Feb 19, 2026 9.660 9.770 9.420 9.650 396,576 -0.15(-1.53%)
Feb 18, 2026 9.390 9.860 9.295 9.800 636,105 +0.45(+4.81%)
Feb 17, 2026 9.710 9.710 9.005 9.350 918,118 -0.44(-4.49%)
Feb 13, 2026 9.820 9.905 9.530 9.790 550,190 +0.01(+0.10%)
Feb 12, 2026 9.380 10.20 9.380 9.780 693,432 -0.13(-1.31%)
Feb 11, 2026 10.60 10.72 9.620 9.910 889,449 -0.73(-6.86%)
Feb 10, 2026 10.64 10.92 10.60 10.64 329,199 -0.05(-0.47%)
Feb 09, 2026 10.96 11.05 10.66 10.69 459,940 -0.42(-3.78%)
Feb 06, 2026 10.68 11.28 10.56 11.11 684,681 +0.31(+2.87%)
Feb 05, 2026 11.01 11.80 10.64 10.80 3,158,642 +0.01(+0.09%)
Feb 04, 2026 10.70 10.95 10.69 10.79 412,045 +0.15(+1.41%)
Feb 03, 2026 11.11 11.23 10.54 10.64 594,631 -0.55(-4.92%)
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.