Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KEUA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 22.97 | -0.96 | -3.99% | 23.43 | 23.44 | 22.93 | 3,479 |
| Apr 18 2024 | 23.925 | 0.30 | 1.29% | 23.89 | 24.10 | 23.75 | 27,240 |
| Apr 17 2024 | 23.6205 | -1.17 | -4.70% | 23.46 | 23.6205 | 23.2616 | 4,360 |
| Apr 16 2024 | 24.7861 | 1.36 | 5.79% | 24.59 | 24.91 | 24.59 | 23,161 |
| Apr 15 2024 | 23.43 | -0.51 | -2.13% | 23.69 | 23.69 | 23.37 | 4,049 |
| Apr 12 2024 | 23.94 | 0.65 | 2.79% | 23.55 | 23.96 | 23.55 | 5,297 |
| Apr 11 2024 | 23.29 | 1.97 | 9.21% | 22.86 | 23.32 | 22.86 | 9,237 |
| Apr 10 2024 | 21.325 | -0.65 | -2.94% | 21.69 | 21.69 | 21.285 | 2,359 |
| Apr 09 2024 | 21.97 | 0.20 | 0.91% | 22.14 | 22.145 | 21.97 | 5,790 |
| Apr 08 2024 | 21.7726 | 0.86 | 4.13% | 21.73 | 21.8399 | 21.61 | 1,082 |
| Apr 05 2024 | 20.91 | 0.93 | 4.68% | 20.33 | 20.96 | 20.33 | 1,081 |
| Apr 04 2024 | 19.975 | 0.27 | 1.34% | 20.05 | 20.07 | 19.975 | 1,901 |
| Apr 03 2024 | 19.71 | -0.49 | -2.43% | 19.60 | 19.71 | 19.57 | 3,245 |
| Apr 02 2024 | 20.20 | -1.02 | -4.81% | 20.22 | 20.22 | 20.095 | 1,158 |
| Apr 01 2024 | 21.22 | -0.03 | -0.12% | 21.32 | 21.32 | 21.11 | 2,460 |
| Mar 28 2024 | 21.245 | -0.19 | -0.86% | 21.23 | 21.245 | 21.09 | 3,883 |
| Mar 27 2024 | 21.43 | -0.11 | -0.50% | 21.00 | 21.43 | 21.00 | 833 |
| Mar 26 2024 | 21.5385 | -0.63 | -2.83% | 21.80 | 21.82 | 21.2911 | 3,001 |
| Mar 25 2024 | 22.165 | 1.20 | 5.70% | 22.09 | 22.22 | 22.06 | 12,702 |
| Mar 22 2024 | 20.97 | 0.65 | 3.17% | 20.96 | 21.14 | 20.90 | 2,037 |
| Mar 21 2024 | 20.325 | -0.47 | -2.26% | 20.42 | 20.64 | 20.27 | 1,078 |
| Mar 20 2024 | 20.795 | -0.30 | -1.41% | 20.73 | 21.08 | 20.73 | 16,247 |
| Mar 19 2024 | 21.092 | -0.04 | -0.18% | 20.51 | 21.11 | 20.50 | 808 |
| Mar 18 2024 | 21.13 | 0.54 | 2.62% | 21.18 | 21.28 | 20.98 | 3,536 |
| Mar 15 2024 | 20.59 | 0.33 | 1.63% | 20.70 | 20.70 | 20.18 | 11,287 |
| Mar 14 2024 | 20.26 | 0.85 | 4.38% | 19.43 | 20.36 | 19.43 | 29,314 |
| Mar 13 2024 | 19.41 | -0.35 | -1.76% | 19.42 | 19.55 | 19.36 | 5,995 |
| Mar 12 2024 | 19.7575 | 0.29 | 1.47% | 19.34 | 19.85 | 19.25 | 2,635 |
| Mar 11 2024 | 19.4715 | -0.81 | -3.99% | 19.45 | 19.48 | 19.34 | 23,190 |
| Mar 08 2024 | 20.28 | -0.36 | -1.74% | 20.18 | 20.39 | 20.18 | 2,881 |
| Mar 07 2024 | 20.64 | 0.32 | 1.57% | 20.66 | 20.69 | 20.36 | 3,751 |
| Mar 06 2024 | 20.32 | -0.33 | -1.57% | 20.95 | 20.95 | 20.29 | 5,869 |
| Mar 05 2024 | 20.645 | 1.03 | 5.22% | 20.61 | 20.93 | 20.61 | 35,419 |
| Mar 04 2024 | 19.62 | 0.26 | 1.34% | 18.98 | 19.72 | 18.98 | 10,495 |
| Mar 01 2024 | 19.36 | 0.06 | 0.31% | 19.32 | 19.41 | 19.115 | 23,072 |
| Feb 29 2024 | 19.30 | -0.30 | -1.53% | 19.21 | 19.37 | 19.09 | 11,446 |
| Feb 28 2024 | 19.5992 | 0.41 | 2.16% | 19.88 | 20.20 | 19.57 | 11,260 |
| Feb 27 2024 | 19.185 | 0.77 | 4.21% | 18.64 | 19.27 | 18.64 | 7,503 |
| Feb 26 2024 | 18.41 | 0.45 | 2.51% | 18.18 | 18.51 | 18.18 | 20,842 |
| Feb 23 2024 | 17.96 | 0.02 | 0.11% | 17.73 | 18.00 | 17.64 | 29,984 |
| Feb 22 2024 | 17.94 | -0.64 | -3.44% | 18.02 | 18.10 | 17.84 | 61,618 |
| Feb 21 2024 | 18.58 | 0.12 | 0.65% | 18.50 | 18.6495 | 18.36 | 57,226 |
| Feb 20 2024 | 18.46 | -0.93 | -4.82% | 18.25 | 18.75 | 18.25 | 19,209 |
| Feb 16 2024 | 19.3948 | -0.33 | -1.66% | 19.29 | 19.46 | 19.131 | 16,340 |
| Feb 15 2024 | 19.722 | 0.58 | 3.04% | 19.87 | 19.91 | 19.591 | 10,534 |
| Feb 14 2024 | 19.14 | 0.04 | 0.21% | 19.06 | 19.16 | 18.92 | 5,137 |
| Feb 13 2024 | 19.10 | -0.28 | -1.44% | 18.8808 | 19.1113 | 18.815 | 7,775 |
| Feb 12 2024 | 19.3789 | -0.61 | -3.06% | 19.52 | 19.52 | 19.24 | 10,496 |
| Feb 09 2024 | 19.99 | -0.66 | -3.17% | 20.05 | 20.05 | 19.8313 | 8,428 |
| Feb 08 2024 | 20.645 | -0.54 | -2.53% | 20.74 | 20.78 | 20.55 | 30,654 |
| Feb 07 2024 | 21.18 | -0.35 | -1.63% | 21.27 | 21.28 | 21.101 | 2,345 |
| Feb 06 2024 | 21.53 | 0.34 | 1.60% | 21.43 | 21.58 | 21.43 | 3,786 |
| Feb 05 2024 | 21.19 | -0.46 | -2.13% | 21.34 | 21.34 | 21.11 | 2,621 |
| Feb 02 2024 | 21.6511 | 0.24 | 1.13% | 21.78 | 21.90 | 21.6511 | 787 |
| Feb 01 2024 | 21.4093 | -0.49 | -2.24% | 21.62 | 21.62 | 21.39 | 10,708 |
| Jan 31 2024 | 21.90 | 0.03 | 0.14% | 21.89 | 22.0001 | 21.89 | 2,619 |
| Jan 30 2024 | 21.87 | 0.67 | 3.16% | 21.39 | 21.899 | 21.39 | 894 |
| Jan 29 2024 | 21.20 | -0.41 | -1.87% | 21.58 | 21.58 | 21.001 | 4,757 |
| Jan 26 2024 | 21.605 | -0.15 | -0.67% | 21.65 | 21.68 | 21.5413 | 1,752 |
| Jan 25 2024 | 21.75 | -0.83 | -3.67% | 21.75 | 21.94 | 21.71 | 2,591 |
| Jan 24 2024 | 22.5782 | 0.89 | 4.09% | 22.41 | 22.71 | 22.41 | 3,540 |
| Jan 23 2024 | 21.6902 | 0.31 | 1.45% | 21.44 | 21.72 | 21.44 | 7,066 |
| Jan 22 2024 | 21.38 | -0.51 | -2.33% | 21.10 | 21.50 | 21.10 | 16,313 |
