Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimball Electrnc (NQ: KE )

22.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 29, 2016 11.46 11.92 11.39 11.42 91,835 -0.08(-0.70%)
Feb 26, 2016 11.20 11.68 11.10 11.50 63,075 +0.32(+2.86%)
Feb 25, 2016 11.09 11.18 11.03 11.18 63,110 +0.10(+0.90%)
Feb 24, 2016 10.76 11.10 10.76 11.08 62,664 +0.19(+1.74%)
Feb 23, 2016 10.94 11.06 10.89 10.89 66,131 -0.06(-0.55%)
Feb 22, 2016 11.09 11.09 10.87 10.95 72,485 -0.08(-0.73%)
Feb 19, 2016 10.78 11.09 10.78 11.03 81,657 +0.23(+2.13%)
Feb 18, 2016 10.96 11.08 10.74 10.80 55,925 -0.15(-1.37%)
Feb 17, 2016 11.14 11.18 10.84 10.95 97,500 -0.14(-1.26%)
Feb 16, 2016 10.96 11.19 10.91 11.09 70,328 +0.27(+2.50%)
Feb 12, 2016 10.40 10.82 10.82 10.82 67,600 +0.52(+5.05%)
Feb 11, 2016 10.29 10.54 10.24 10.30 58,248 -0.16(-1.53%)
Feb 10, 2016 10.60 10.81 10.45 10.46 61,215 -0.04(-0.38%)
Feb 09, 2016 10.44 10.68 10.28 10.50 41,798 -0.08(-0.76%)
Feb 08, 2016 9.450 10.68 9.320 10.58 94,949 +1.16(+12.31%)
Feb 05, 2016 9.580 10.00 9.410 9.420 84,317 -0.16(-1.67%)
Feb 04, 2016 9.400 9.640 9.300 9.580 50,609 -0.01(-0.10%)
Feb 03, 2016 9.430 9.640 9.150 9.590 37,884 +0.14(+1.48%)
Feb 02, 2016 9.620 9.630 9.300 9.450 59,346 -0.20(-2.07%)
Feb 01, 2016 9.980 9.980 9.533 9.650 69,963 -0.39(-3.88%)
Jan 29, 2016 9.700 10.08 9.620 10.04 196,233 +0.35(+3.61%)
Jan 28, 2016 9.700 9.700 9.460 9.690 70,168 +0.04(+0.41%)
Jan 27, 2016 9.700 9.890 9.360 9.650 78,123 -0.07(-0.72%)
Jan 26, 2016 9.730 9.963 9.700 9.720 56,908 +0.07(+0.73%)
Jan 25, 2016 9.570 9.800 9.470 9.650 34,487 +0.04(+0.42%)
Jan 22, 2016 9.640 9.790 9.430 9.610 76,679 +0.13(+1.37%)
Jan 21, 2016 9.780 9.890 9.400 9.480 50,934 -0.30(-3.07%)
Jan 20, 2016 9.500 10.00 9.340 9.780 64,764 +0.17(+1.77%)
Jan 19, 2016 9.520 9.750 9.440 9.610 46,787 +0.18(+1.91%)
Jan 15, 2016 9.320 9.430 9.430 9.430 56,000 -0.18(-1.87%)
Jan 14, 2016 9.450 9.830 9.260 9.610 45,301 +0.24(+2.56%)
Jan 13, 2016 9.680 9.880 9.310 9.370 71,766 -0.29(-3.00%)
Jan 12, 2016 9.700 9.960 9.410 9.660 72,197 +0.07(+0.73%)
Jan 11, 2016 9.590 9.710 9.370 9.590 44,838 +0.02(+0.21%)
Jan 08, 2016 9.990 10.20 9.500 9.570 95,314 -0.46(-4.59%)
Jan 07, 2016 10.35 10.84 10.01 10.03 70,950 -0.53(-5.02%)
Jan 06, 2016 10.64 10.77 10.49 10.56 61,487 -0.22(-2.04%)
Jan 05, 2016 10.99 11.21 10.56 10.78 67,616 +0.00(+0.00%)
Jan 04, 2016 10.79 10.94 10.64 10.78 94,985 -0.21(-1.91%)
Dec 31, 2015 11.55 10.99 10.99 10.99 47,600 -0.56(-4.85%)
Dec 30, 2015 11.58 11.96 11.41 11.55 33,827 -0.11(-0.94%)
Dec 29, 2015 11.63 11.80 11.45 11.66 34,014 +0.11(+0.95%)
Dec 28, 2015 11.83 11.87 11.32 11.55 34,166 -0.35(-2.94%)
Dec 24, 2015 11.39 11.90 11.90 11.90 36,000 +0.47(+4.11%)
Dec 23, 2015 11.62 11.71 11.35 11.43 62,447 +0.01(+0.09%)
Dec 22, 2015 11.71 11.71 11.28 11.42 57,037 -0.32(-2.73%)
Dec 21, 2015 12.03 12.03 11.35 11.74 78,866 -0.01(-0.09%)
Dec 18, 2015 12.36 12.37 11.53 11.75 200,012 -0.69(-5.55%)
Dec 17, 2015 11.69 12.49 11.27 12.44 483,002 +0.76(+6.51%)
Dec 16, 2015 10.92 11.71 10.80 11.68 90,938 +0.76(+6.96%)
Dec 15, 2015 10.81 11.33 10.81 10.92 82,784 +0.15(+1.39%)
Dec 14, 2015 10.73 10.90 10.40 10.77 95,747 +0.04(+0.37%)
Dec 11, 2015 10.29 11.08 10.29 10.73 79,069 +0.20(+1.90%)
Dec 10, 2015 10.60 10.60 10.47 10.53 60,824 -0.04(-0.38%)
Dec 09, 2015 10.83 11.07 10.54 10.57 39,526 -0.33(-3.03%)
Dec 08, 2015 10.88 11.14 10.83 10.90 59,280 -0.08(-0.73%)
Dec 07, 2015 11.09 11.26 10.72 10.98 89,513 -0.19(-1.70%)
Dec 04, 2015 10.89 11.39 10.81 11.17 83,157 +0.27(+2.48%)
Dec 03, 2015 11.30 11.60 10.86 10.90 52,099 -0.34(-3.02%)
Dec 02, 2015 11.44 11.58 11.20 11.24 36,033 -0.16(-1.40%)
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.