Stockscreener 앱 받기
4.47
1.36%
0.06
Klx Energy Services Holdings Inc 주식 (KLXE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $4.57 | $4.33 | $0.2442 | 109,147.0 | +1.36% |
| 2024-12-19 | $4.93 | $4.37 | $0.565 | 99,028.0 | -4.75% |
| 2024-12-18 | $5.26 | $4.54 | $0.7196 | 274,792.0 | -1.70% |
| 2024-12-17 | $4.71 | $4.27 | $0.44 | 161,134.0 | +5.37% |
| 2024-12-16 | $4.95 | $4.35 | $0.60 | 196,315.0 | -7.26% |
| 2024-12-13 | $5.03 | $4.65 | $0.379 | 96,555.0 | -2.03% |
| 2024-12-12 | $5.20 | $4.82 | $0.38 | 68,512.0 | -4.47% |
| 2024-12-11 | $5.34 | $5.10 | $0.24 | 118,575.0 | +0.19% |
| 2024-12-10 | $5.19 | $4.90 | $0.29 | 76,099.0 | +2.39% |
| 2024-12-09 | $5.27 | $4.95 | $0.32 | 71,791.0 | +1.31% |
| 2024-12-06 | $5.09 | $4.84 | $0.25 | 106,539.0 | -0.90% |
| 2024-12-05 | $5.44 | $4.98 | $0.46 | 150,529.0 | -8.09% |
| 2024-12-04 | $5.68 | $5.39 | $0.29 | 141,351.0 | -3.72% |
| 2024-12-03 | $6.18 | $5.61 | $0.5712 | 122,101.0 | -4.32% |
| 2024-12-02 | $6.19 | $5.85 | $0.34 | 83,755.0 | -2.07% |
| 2024-11-29 | $6.22 | $5.94 | $0.2778 | 14,212.0 | +0.17% |
| 2024-11-27 | $6.23 | $5.92 | $0.31 | 106,656.0 | +0.17% |
| 2024-11-26 | $6.49 | $5.97 | $0.52 | 86,257.0 | -7.40% |
| 2024-11-25 | $6.66 | $6.32 | $0.34 | 125,491.0 | +2.69% |
| 2024-11-22 | $6.57 | $6.11 | $0.4597 | 110,209.0 | +3.27% |
Klx Energy Services Holdings Inc 주식 (KLXE) 연도별 가격 이력
이 심층 분석에서는 Klx Energy Services Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KLXE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Klx Energy Services Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Klx Energy Services Holdings Inc 주식 (KLXE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.19 | $4.27 | $1.92 | 1,985,370.0 | -25.87% |
| 2024-11 | $6.66 | $4.20 | $2.46 | 2,554,028.0 | +36.43% |
| 2024-10 | $5.91 | $4.19 | $1.72 | 2,047,731.0 | -19.20% |
| 2024-09 | $7.20 | $4.82 | $2.38 | 2,518,829.0 | -25.68% |
| 2024-08 | $7.66 | $5.26 | $2.40 | 3,516,305.0 | +6.82% |
| 2024-07 | $6.97 | $4.62 | $2.35 | 3,131,240.0 | +39.19% |
| 2024-06 | $5.36 | $4.18 | $1.18 | 5,185,952.0 | -3.13% |
| 2024-05 | $6.96 | $4.80 | $2.16 | 4,754,362.0 | -22.93% |
| 2024-04 | $8.12 | $6.56 | $1.57 | 4,486,689.0 | -14.34% |
| 2024-03 | $8.60 | $6.91 | $1.69 | 5,110,056.0 | -4.68% |
| 2024-02 | $9.90 | $7.68 | $2.22 | 3,089,703.0 | -16.46% |
| 2024-01 | $11.62 | $9.64 | $1.98 | 2,037,242.0 | -13.68% |
Klx Energy Services Holdings Inc 주식 (KLXE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.12 | $8.90 | $3.22 | 2,364,493.0 | +18.53% |
| 2023-11 | $10.78 | $8.77 | $2.01 | 2,922,400.0 | -7.59% |
| 2023-10 | $11.86 | $9.02 | $2.84 | 3,064,812.0 | -13.25% |
| 2023-09 | $12.56 | $10.43 | $2.13 | 3,122,171.0 | +13.89% |
| 2023-08 | $13.42 | $9.77 | $3.65 | 4,236,954.0 | -11.30% |
| 2023-07 | $12.07 | $8.60 | $3.47 | 3,309,041.0 | +20.55% |
| 2023-06 | $9.90 | $7.70 | $2.20 | 6,262,641.0 | +22.54% |
| 2023-05 | $11.50 | $7.72 | $3.78 | 5,223,566.0 | -20.36% |
| 2023-04 | $13.43 | $9.20 | $4.23 | 3,278,896.0 | -14.42% |
| 2023-03 | $17.00 | $10.72 | $6.28 | 4,026,618.0 | -8.91% |
| 2023-02 | $14.99 | $11.44 | $3.55 | 3,898,630.0 | -13.46% |
| 2023-01 | $18.20 | $13.58 | $4.62 | 4,337,612.0 | -14.62% |
Klx Energy Services Holdings Inc 주식 (KLXE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.49 | $12.51 | $4.98 | 4,309,184.0 | +9.70% |
| 2022-11 | $18.63 | $14.03 | $4.60 | 7,459,193.0 | +2.53% |
| 2022-10 | $15.82 | $8.02 | $7.80 | 7,394,619.0 | +87.00% |
| 2022-09 | $8.94 | $5.02 | $3.92 | 4,546,194.0 | +8.29% |
| 2022-08 | $8.43 | $4.83 | $3.60 | 5,620,203.0 | +42.32% |
| 2022-07 | $5.58 | $3.64 | $1.94 | 3,026,601.0 | +23.33% |
| 2022-06 | $7.30 | $4.19 | $3.11 | 6,129,179.0 | -29.13% |
| 2022-05 | $6.59 | $3.67 | $2.92 | 5,081,914.0 | +23.94% |
| 2022-04 | $6.90 | $4.50 | $2.40 | 10,167,105.0 | -4.64% |
| 2022-03 | $13.36 | $4.95 | $8.41 | 27,612,393.0 | -22.84% |
| 2022-02 | $6.85 | $4.91 | $1.94 | 5,476,779.0 | +34.27% |
| 2022-01 | $6.00 | $3.13 | $2.87 | 8,880,014.0 | +60.97% |
0.42%
2.16%
자본화:
|
볼륨(24시간):