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 (%)
Dec 31, 2014 12.25 12.02 12.02 12.02 34,600 -0.28(-2.28%)
Dec 30, 2014 11.91 12.41 11.75 12.30 50,284 +0.29(+2.41%)
Dec 29, 2014 11.93 12.16 11.48 12.01 44,056 +0.01(+0.08%)
Dec 26, 2014 11.46 12.02 11.46 12.00 23,847 +0.54(+4.71%)
Dec 24, 2014 11.19 11.46 11.46 11.46 28,500 +0.06(+0.53%)
Dec 23, 2014 11.40 11.40 11.14 11.40 55,622 -0.02(-0.18%)
Dec 22, 2014 11.90 11.90 11.21 11.42 46,578 -0.40(-3.38%)
Dec 19, 2014 11.84 11.97 11.36 11.82 193,032 -0.06(-0.51%)
Dec 18, 2014 11.75 12.02 11.29 11.88 85,081 +0.20(+1.71%)
Dec 17, 2014 11.00 11.74 10.84 11.68 185,127 +0.66(+5.99%)
Dec 16, 2014 10.95 11.14 10.78 11.02 168,336 -0.01(-0.09%)
Dec 15, 2014 11.00 11.12 11.00 11.03 80,960 +0.00(+0.00%)
Dec 12, 2014 10.84 11.12 10.84 11.03 143,143 -0.01(-0.09%)
Dec 11, 2014 11.00 11.08 11.00 11.04 132,435 +0.04(+0.36%)
Dec 10, 2014 11.00 11.12 11.00 11.00 95,965 -0.06(-0.54%)
Dec 09, 2014 10.95 11.14 10.95 11.06 125,676 -0.04(-0.36%)
Dec 08, 2014 9.860 11.15 9.780 11.10 211,539 +1.18(+11.90%)
Dec 05, 2014 9.720 9.920 9.650 9.920 147,668 +0.13(+1.33%)
Dec 04, 2014 9.750 10.16 9.515 9.790 173,385 +0.14(+1.45%)
Dec 03, 2014 9.930 10.47 9.260 9.650 177,180 -0.56(-5.48%)
Dec 02, 2014 10.64 10.90 10.00 10.21 107,233 -0.38(-3.59%)
Dec 01, 2014 11.00 11.04 10.50 10.59 188,169 -0.41(-3.73%)
Nov 28, 2014 11.06 11.14 11.00 11.00 25,476 +0.00(+0.00%)
Nov 26, 2014 10.65 11.00 11.00 11.00 285,200 +0.24(+2.23%)
Nov 25, 2014 11.00 11.00 10.52 10.76 164,545 -0.17(-1.56%)
Nov 24, 2014 10.82 10.99 10.38 10.93 172,590 +0.19(+1.77%)
Nov 21, 2014 10.91 10.91 10.51 10.74 238,251 +0.04(+0.37%)
Nov 20, 2014 10.72 10.95 10.58 10.70 76,791 -0.10(-0.93%)
Nov 19, 2014 10.35 11.00 10.35 10.80 168,115 +0.16(+1.50%)
Nov 18, 2014 10.40 10.75 10.40 10.64 135,634 +0.32(+3.10%)
Nov 17, 2014 10.00 10.45 9.975 10.32 185,389 +0.28(+2.79%)
Nov 14, 2014 10.30 10.34 9.960 10.04 113,582 +0.04(+0.40%)
Nov 13, 2014 9.980 10.20 9.910 10.00 84,988 -0.03(-0.30%)
Nov 12, 2014 10.20 10.25 9.850 10.03 126,778 -0.13(-1.28%)
Nov 11, 2014 10.30 10.49 10.12 10.16 131,543 +0.02(+0.20%)
Nov 10, 2014 10.02 10.50 9.860 10.14 134,640 +0.18(+1.81%)
Nov 07, 2014 10.80 10.82 9.740 9.960 219,463 -0.50(-4.78%)
Nov 06, 2014 10.49 10.61 10.17 10.46 144,825 +0.40(+3.98%)
Nov 05, 2014 9.500 11.39 9.400 10.06 316,064 +1.31(+14.97%)
Nov 04, 2014 7.500 13.77 7.340 8.750 552,709 +1.53(+21.19%)
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.