Kimball Electrnc (NQ: KE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	23.50	24.24	23.49	24.10	129,898	+0.72(+3.08%)
Mar 30, 2023	23.24	23.48	23.06	23.38	41,386	+0.38(+1.65%)
Mar 29, 2023	22.76	23.15	22.12	23.00	64,871	+0.41(+1.81%)
Mar 28, 2023	22.51	22.68	22.48	22.59	64,058	-0.17(-0.75%)
Mar 27, 2023	22.66	22.82	22.36	22.76	55,572	+0.44(+1.97%)
Mar 24, 2023	22.01	22.36	21.86	22.32	75,529	+0.09(+0.40%)
Mar 23, 2023	22.15	22.89	22.07	22.23	83,458	+0.12(+0.54%)
Mar 22, 2023	22.67	23.01	22.08	22.11	65,938	-0.57(-2.51%)
Mar 21, 2023	22.43	22.81	22.25	22.68	190,213	+0.70(+3.18%)
Mar 20, 2023	21.79	22.25	21.79	21.98	68,129	+0.52(+2.42%)
Mar 17, 2023	22.13	22.33	21.31	21.46	583,578	-0.90(-4.03%)
Mar 16, 2023	21.68	22.60	21.38	22.36	89,560	+0.32(+1.45%)
Mar 15, 2023	21.99	22.10	21.66	22.04	129,376	-0.61(-2.69%)
Mar 14, 2023	23.11	23.43	22.51	22.65	136,650	+0.17(+0.76%)
Mar 13, 2023	23.20	23.46	22.14	22.48	228,662	-1.14(-4.83%)
Mar 10, 2023	24.29	24.41	23.46	23.62	92,344	-0.76(-3.12%)
Mar 09, 2023	25.16	25.33	24.35	24.38	92,130	-0.67(-2.67%)
Mar 08, 2023	25.15	25.40	24.79	25.05	112,153	-0.10(-0.40%)
Mar 07, 2023	25.56	25.82	24.93	25.15	95,869	-0.33(-1.30%)
Mar 06, 2023	26.04	26.30	25.35	25.48	220,362	-0.41(-1.58%)
Mar 03, 2023	25.40	26.10	25.17	25.89	87,603	+0.64(+2.53%)
Mar 02, 2023	25.16	25.41	24.91	25.25	78,610	-0.26(-1.02%)
Mar 01, 2023	25.09	25.89	25.09	25.51	104,434	+0.50(+2.00%)
Feb 28, 2023	25.18	25.40	25.01	25.01	202,702	-0.24(-0.95%)
Feb 27, 2023	24.90	25.32	24.69	25.25	79,320	+0.45(+1.81%)
Feb 24, 2023	24.65	24.96	24.50	24.80	61,805	-0.17(-0.68%)
Feb 23, 2023	25.09	25.29	24.69	24.97	51,195	+0.08(+0.32%)
Feb 22, 2023	25.27	25.44	24.77	24.89	96,552	-0.32(-1.27%)
Feb 21, 2023	25.71	25.71	25.19	25.21	63,742	-0.86(-3.30%)
Feb 17, 2023	26.36	26.36	25.99	26.07	83,463	-0.22(-0.84%)
Feb 16, 2023	26.10	26.38	25.87	26.29	67,153	-0.07(-0.27%)
Feb 15, 2023	26.03	26.41	25.89	26.36	60,544	+0.20(+0.76%)
Feb 14, 2023	26.57	26.63	26.07	26.16	67,475	-0.40(-1.51%)
Feb 13, 2023	25.86	26.57	25.48	26.56	125,993	+0.86(+3.33%)
Feb 10, 2023	25.83	25.92	25.22	25.70	104,201	-0.27(-1.02%)
Feb 09, 2023	26.02	26.57	25.97	25.97	85,085	+0.09(+0.35%)
Feb 08, 2023	26.54	27.16	25.17	25.88	118,303	-1.12(-4.15%)
Feb 07, 2023	26.84	28.18	26.57	27.00	220,779	+1.30(+5.06%)
Feb 06, 2023	25.55	26.07	25.50	25.70	96,266	+0.31(+1.22%)
Feb 03, 2023	25.14	25.73	25.10	25.39	85,398	+0.08(+0.32%)
Feb 02, 2023	26.00	26.13	25.21	25.31	72,211	-0.44(-1.71%)
Feb 01, 2023	25.55	25.90	25.30	25.75	90,043	+0.23(+0.90%)
Jan 31, 2023	24.73	25.59	24.66	25.52	105,832	+0.86(+3.49%)
Jan 30, 2023	25.48	25.67	24.57	24.66	50,476	-0.91(-3.56%)
Jan 27, 2023	25.22	25.63	24.93	25.57	64,075	+0.35(+1.39%)
Jan 26, 2023	25.70	25.89	24.95	25.22	70,535	-0.35(-1.37%)
Jan 25, 2023	24.58	25.58	24.07	25.57	65,787	+0.84(+3.40%)
Jan 24, 2023	24.72	24.79	24.55	24.73	24,216	+0.05(+0.20%)
Jan 23, 2023	24.05	24.87	23.83	24.68	86,782	+0.55(+2.28%)
Jan 20, 2023	24.10	24.28	23.51	24.13	77,764	+0.23(+0.96%)
Jan 19, 2023	23.90	23.99	23.45	23.90	52,699	-0.21(-0.87%)
Jan 18, 2023	24.48	24.70	24.07	24.11	52,536	-0.35(-1.43%)
Jan 17, 2023	24.44	24.88	24.24	24.46	78,236	+0.15(+0.62%)
Jan 13, 2023	24.00	24.34	23.94	24.31	41,324	+0.20(+0.83%)
Jan 12, 2023	24.10	24.33	23.78	24.11	87,047	+0.23(+0.96%)
Jan 11, 2023	24.17	24.20	23.12	23.88	98,075	-0.18(-0.75%)
Jan 10, 2023	24.09	24.14	23.91	24.06	34,801	-0.17(-0.70%)
Jan 09, 2023	23.71	24.42	23.71	24.23	59,125	+0.55(+2.32%)
Jan 06, 2023	22.57	23.68	22.50	23.68	51,067	+1.36(+6.09%)
Jan 05, 2023	22.43	22.56	22.15	22.32	48,511	-0.23(-1.02%)
Jan 04, 2023	23.19	23.50	22.48	22.55	38,381	-0.40(-1.74%)

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.