Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KLXE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 7.01 | 0.01 | 0.14% | 6.97 | 7.23 | 6.95 | 122,949 |
| Apr 17 2024 | 7.00 | -0.33 | -4.50% | 7.34 | 7.50 | 6.93 | 245,412 |
| Apr 16 2024 | 7.33 | -0.27 | -3.55% | 7.61 | 7.61 | 7.13 | 328,255 |
| Apr 15 2024 | 7.60 | -0.01 | -0.13% | 7.61 | 7.92 | 7.41 | 386,703 |
| Apr 12 2024 | 7.61 | 0.02 | 0.26% | 7.61 | 8.10 | 7.54 | 197,048 |
| Apr 11 2024 | 7.59 | -0.18 | -2.32% | 7.85 | 7.85 | 7.52 | 136,931 |
| Apr 10 2024 | 7.77 | 0.10 | 1.30% | 7.54 | 7.81 | 7.39 | 189,932 |
| Apr 09 2024 | 7.67 | -0.11 | -1.41% | 7.86 | 7.89 | 7.62 | 193,172 |
| Apr 08 2024 | 7.78 | 0.17 | 2.23% | 7.72 | 8.125 | 7.58 | 232,571 |
| Apr 05 2024 | 7.61 | 0.14 | 1.87% | 7.49 | 7.71 | 7.355 | 141,686 |
| Apr 04 2024 | 7.47 | -0.51 | -6.39% | 7.98 | 7.98 | 7.43 | 228,923 |
| Apr 03 2024 | 7.98 | 0.29 | 3.77% | 7.69 | 8.00 | 7.59 | 150,814 |
| Apr 02 2024 | 7.69 | 0.09 | 1.18% | 7.65 | 7.86 | 7.47 | 174,394 |
| Apr 01 2024 | 7.60 | -0.14 | -1.81% | 7.77 | 7.79 | 7.49 | 338,908 |
| Mar 28 2024 | 7.74 | 0.45 | 6.17% | 7.32 | 7.785 | 7.32 | 409,830 |
| Mar 27 2024 | 7.29 | 0.24 | 3.40% | 7.07 | 7.32 | 7.06 | 208,730 |
| Mar 26 2024 | 7.05 | -0.23 | -3.16% | 7.30 | 7.37 | 7.02 | 222,386 |
| Mar 25 2024 | 7.28 | 0.01 | 0.14% | 7.27 | 7.49 | 7.22 | 126,937 |
| Mar 22 2024 | 7.27 | -0.39 | -5.09% | 7.72 | 7.72 | 7.26 | 225,432 |
| Mar 21 2024 | 7.66 | -0.06 | -0.78% | 7.67 | 7.9099 | 7.64 | 292,206 |
| Mar 20 2024 | 7.72 | -0.01 | -0.13% | 7.64 | 7.77 | 7.45 | 164,940 |
| Mar 19 2024 | 7.73 | 0.39 | 5.31% | 7.27 | 7.81 | 7.25 | 288,511 |
| Mar 18 2024 | 7.34 | 0.01 | 0.14% | 7.33 | 7.45 | 7.0675 | 166,689 |
| Mar 15 2024 | 7.33 | 0.28 | 3.97% | 6.99 | 7.38 | 6.93 | 421,576 |
| Mar 14 2024 | 7.05 | -0.12 | -1.67% | 7.20 | 7.30 | 6.91 | 273,202 |
| Mar 13 2024 | 7.17 | -0.08 | -1.10% | 7.28 | 7.57 | 7.1301 | 188,430 |
| Mar 12 2024 | 7.25 | -0.11 | -1.49% | 7.32 | 7.38 | 7.08 | 319,990 |
| Mar 11 2024 | 7.36 | -0.03 | -0.41% | 7.31 | 7.44 | 7.15 | 267,118 |
| Mar 08 2024 | 7.39 | -0.12 | -1.60% | 7.58 | 7.6399 | 7.325 | 245,789 |
| Mar 07 2024 | 7.51 | -0.20 | -2.59% | 7.57 | 8.00 | 7.49 | 311,954 |
| Mar 06 2024 | 7.71 | 0.07 | 0.92% | 7.83 | 8.20 | 7.66 | 248,490 |
| Mar 05 2024 | 7.64 | -0.19 | -2.43% | 7.77 | 7.89 | 7.61 | 232,010 |
| Mar 04 2024 | 7.83 | -0.45 | -5.43% | 8.21 | 8.3395 | 7.80 | 398,342 |
| Mar 01 2024 | 8.28 | 0.16 | 1.97% | 8.23 | 8.595 | 8.22 | 110,162 |
| Feb 29 2024 | 8.12 | 0.05 | 0.62% | 8.22 | 8.32 | 8.01 | 194,078 |
| Feb 28 2024 | 8.07 | -0.47 | -5.50% | 8.54 | 8.7699 | 8.02 | 163,187 |
| Feb 27 2024 | 8.54 | 0.41 | 5.04% | 8.18 | 8.78 | 8.00 | 203,740 |
| Feb 26 2024 | 8.13 | -0.96 | -10.56% | 8.85 | 8.8975 | 7.68 | 753,877 |
| Feb 23 2024 | 9.09 | 0.18 | 2.02% | 8.83 | 9.14 | 8.73 | 73,262 |
| Feb 22 2024 | 8.91 | -0.09 | -1.00% | 9.00 | 9.1699 | 8.76 | 89,270 |
| Feb 21 2024 | 9.00 | -0.24 | -2.60% | 9.19 | 9.42 | 8.96 | 96,736 |
| Feb 20 2024 | 9.24 | -0.33 | -3.45% | 9.48 | 9.48 | 9.13 | 56,445 |
| Feb 16 2024 | 9.57 | 0.08 | 0.84% | 9.44 | 9.80 | 9.24 | 70,325 |
| Feb 15 2024 | 9.49 | 0.76 | 8.71% | 8.78 | 9.49 | 8.74 | 108,837 |
| Feb 14 2024 | 8.73 | 0.03 | 0.34% | 8.73 | 8.87 | 8.48 | 103,991 |
| Feb 13 2024 | 8.70 | -0.56 | -6.05% | 9.14 | 9.14 | 8.61 | 134,881 |
| Feb 12 2024 | 9.26 | 0.22 | 2.43% | 9.10 | 9.42 | 9.10 | 92,469 |
| Feb 09 2024 | 9.04 | 0.09 | 1.01% | 9.02 | 9.13 | 8.92 | 126,201 |
| Feb 08 2024 | 8.95 | 0.17 | 1.94% | 8.82 | 9.1099 | 8.75 | 93,780 |
| Feb 07 2024 | 8.78 | -0.19 | -2.12% | 9.00 | 9.06 | 8.71 | 99,489 |
| Feb 06 2024 | 8.97 | 0.21 | 2.40% | 8.77 | 9.1327 | 8.7319 | 133,770 |
| Feb 05 2024 | 8.76 | -0.40 | -4.37% | 9.03 | 9.06 | 8.75 | 219,240 |
| Feb 02 2024 | 9.16 | -0.60 | -6.15% | 9.56 | 9.60 | 9.05 | 159,637 |
| Feb 01 2024 | 9.76 | 0.04 | 0.41% | 9.73 | 9.90 | 9.40 | 120,579 |
| Jan 31 2024 | 9.72 | -0.49 | -4.80% | 10.20 | 10.23 | 9.71 | 76,597 |
| Jan 30 2024 | 10.21 | -0.03 | -0.29% | 10.02 | 10.30 | 9.94 | 147,326 |
| Jan 29 2024 | 10.24 | 0.04 | 0.39% | 10.17 | 10.26 | 9.825 | 48,345 |
| Jan 26 2024 | 10.20 | 0.10 | 0.99% | 10.16 | 10.58 | 10.0252 | 71,140 |
| Jan 25 2024 | 10.10 | 0.15 | 1.51% | 10.00 | 10.25 | 9.90 | 156,092 |
| Jan 24 2024 | 9.95 | -0.01 | -0.10% | 10.10 | 10.19 | 9.85 | 91,009 |
| Jan 23 2024 | 9.96 | -0.07 | -0.70% | 10.04 | 10.29 | 9.90 | 109,876 |
| Jan 22 2024 | 10.03 | 0.12 | 1.21% | 9.91 | 10.10 | 9.89 | 83,106 |
