Kimball Electrnc (NQ: KE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	19.68	19.84	19.30	19.65	144,873	+0.11(+0.56%)
Nov 13, 2024	20.07	20.18	19.52	19.54	88,605	-0.46(-2.30%)
Nov 12, 2024	20.57	20.66	19.95	20.00	106,407	-0.75(-3.61%)
Nov 11, 2024	21.03	21.06	20.52	20.75	81,662	-0.02(-0.10%)
Nov 08, 2024	20.76	21.03	20.43	20.77	98,519	-0.12(-0.57%)
Nov 07, 2024	21.13	21.38	20.75	20.89	148,449	-0.29(-1.37%)
Nov 06, 2024	20.72	21.52	20.72	21.18	237,449	+1.61(+8.23%)
Nov 05, 2024	18.38	19.70	18.00	19.57	251,190	+1.10(+5.96%)
Nov 04, 2024	18.11	18.69	17.93	18.47	137,931	+0.32(+1.76%)
Nov 01, 2024	17.93	18.21	17.90	18.15	88,067	+0.36(+2.02%)
Oct 31, 2024	18.29	18.32	17.79	17.79	86,712	-0.40(-2.20%)
Oct 30, 2024	18.14	18.66	18.13	18.19	70,248	-0.07(-0.38%)
Oct 29, 2024	18.01	18.32	17.93	18.26	69,890	+0.11(+0.61%)
Oct 28, 2024	18.07	18.32	17.91	18.15	91,992	+0.32(+1.79%)
Oct 25, 2024	17.90	18.09	17.57	17.83	83,581	-0.01(-0.06%)
Oct 24, 2024	17.79	18.41	17.56	17.84	77,888	+0.16(+0.90%)
Oct 23, 2024	17.52	17.71	17.35	17.68	102,036	+0.11(+0.63%)
Oct 22, 2024	17.95	17.95	17.53	17.57	51,805	-0.47(-2.61%)
Oct 21, 2024	18.36	18.43	18.00	18.04	89,420	-0.41(-2.22%)
Oct 18, 2024	18.87	18.98	18.43	18.45	94,874	-0.37(-1.97%)
Oct 17, 2024	18.58	18.84	18.22	18.82	96,248	+0.28(+1.51%)
Oct 16, 2024	18.00	18.59	17.80	18.54	125,568	+0.58(+3.23%)
Oct 15, 2024	17.78	18.19	17.77	17.96	100,631	+0.17(+0.96%)
Oct 14, 2024	17.63	17.90	17.49	17.79	136,671	+0.14(+0.79%)
Oct 11, 2024	17.14	17.67	17.14	17.65	149,396	+0.51(+2.98%)
Oct 10, 2024	17.02	17.23	16.64	17.14	145,723	-0.10(-0.58%)
Oct 09, 2024	17.28	17.60	17.21	17.24	60,339	-0.06(-0.35%)
Oct 08, 2024	17.40	17.69	17.20	17.30	78,890	-0.17(-0.97%)
Oct 07, 2024	17.42	18.21	17.32	17.47	92,769	-0.04(-0.23%)
Oct 04, 2024	17.65	17.89	17.49	17.51	113,371	+0.18(+1.04%)
Oct 03, 2024	17.63	17.75	17.32	17.33	106,495	-0.40(-2.26%)
Oct 02, 2024	17.81	18.00	17.59	17.73	71,530	-0.16(-0.89%)
Oct 01, 2024	18.47	18.47	17.66	17.89	126,209	-0.62(-3.35%)
Sep 30, 2024	18.25	18.52	17.94	18.51	122,935	+0.14(+0.76%)
Sep 27, 2024	18.28	18.65	18.21	18.37	81,015	+0.29(+1.60%)
Sep 26, 2024	17.70	18.24	17.70	18.08	81,057	+0.67(+3.85%)
Sep 25, 2024	17.73	17.73	17.34	17.41	132,610	-0.32(-1.80%)
Sep 24, 2024	17.84	18.07	17.71	17.73	119,801	-0.10(-0.56%)
Sep 23, 2024	18.04	18.15	17.75	17.83	145,153	-0.16(-0.89%)
Sep 20, 2024	18.45	18.68	17.84	17.99	398,830	-0.59(-3.18%)
Sep 19, 2024	18.77	18.77	18.23	18.58	116,796	+0.28(+1.53%)
Sep 18, 2024	18.11	18.80	18.01	18.30	98,360	+0.14(+0.77%)
Sep 17, 2024	18.18	18.47	18.07	18.16	94,373	+0.18(+1.00%)
Sep 16, 2024	18.08	18.35	17.89	17.98	153,089	-0.14(-0.77%)
Sep 13, 2024	17.63	18.15	17.32	18.12	112,980	+0.75(+4.32%)
Sep 12, 2024	17.39	17.73	17.18	17.37	144,599	+0.00(+0.00%)
Sep 11, 2024	17.48	17.48	17.09	17.37	95,990	-0.22(-1.25%)
Sep 10, 2024	17.30	17.74	17.18	17.59	109,902	+0.28(+1.62%)
Sep 09, 2024	17.53	17.70	17.31	17.31	133,599	-0.23(-1.31%)
Sep 06, 2024	17.74	17.86	17.45	17.54	110,080	-0.24(-1.35%)
Sep 05, 2024	17.95	18.00	17.70	17.78	169,304	-0.22(-1.22%)
Sep 04, 2024	17.78	18.13	17.70	18.00	97,680	+0.22(+1.24%)

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.