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 |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 5.76 | -0.11 | -1.87% | 5.79 | 5.88 | 5.73 | 150,118 |
| May 17 2024 | 5.87 | 0.04 | 0.69% | 5.83 | 5.91 | 5.69 | 210,966 |
| May 16 2024 | 5.83 | 0.13 | 2.19% | 5.68 | 5.91 | 5.67 | 106,911 |
| May 15 2024 | 5.705 | -0.24 | -3.96% | 5.97 | 5.97 | 5.45 | 346,567 |
| May 14 2024 | 5.94 | 0.28 | 4.95% | 5.68 | 5.96 | 5.68 | 172,910 |
| May 13 2024 | 5.66 | 0.06 | 1.07% | 5.59 | 5.98 | 5.58 | 317,875 |
| May 10 2024 | 5.60 | -0.44 | -7.28% | 6.01 | 6.01 | 5.47 | 302,429 |
| May 09 2024 | 6.04 | -0.02 | -0.33% | 6.09 | 6.20 | 5.855 | 315,141 |
| May 08 2024 | 6.06 | -0.57 | -8.60% | 6.44 | 6.62 | 5.295 | 621,879 |
| May 07 2024 | 6.63 | -0.08 | -1.19% | 6.71 | 6.90 | 6.615 | 131,921 |
| May 06 2024 | 6.71 | -0.06 | -0.89% | 6.84 | 6.955 | 6.65 | 119,915 |
| May 03 2024 | 6.77 | 0.20 | 3.04% | 6.65 | 6.90 | 6.53 | 133,647 |
| May 02 2024 | 6.57 | 0.28 | 4.45% | 6.31 | 6.67 | 6.245 | 149,760 |
| May 01 2024 | 6.29 | -0.34 | -5.13% | 6.63 | 6.77 | 6.2524 | 242,227 |
| Apr 30 2024 | 6.63 | -0.46 | -6.49% | 7.03 | 7.11 | 6.56 | 452,755 |
| Apr 29 2024 | 7.09 | 0.07 | 1.00% | 6.93 | 7.10 | 6.93 | 120,456 |
| Apr 26 2024 | 7.02 | -0.08 | -1.13% | 7.11 | 7.235 | 6.9538 | 70,875 |
| Apr 25 2024 | 7.10 | -0.03 | -0.42% | 7.09 | 7.1567 | 6.86 | 205,830 |
| Apr 24 2024 | 7.13 | -0.32 | -4.30% | 7.42 | 7.56 | 7.04 | 140,532 |
| Apr 23 2024 | 7.45 | 0.42 | 5.97% | 7.04 | 7.46 | 6.87 | 145,783 |
| Apr 22 2024 | 7.03 | -0.18 | -2.50% | 7.21 | 7.21 | 6.935 | 144,244 |
| Apr 19 2024 | 7.21 | 0.20 | 2.85% | 6.95 | 7.22 | 6.92 | 184,596 |
| 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 |
