Stockscreener 앱 받기
6.12
2.34%
0.14
시간 외 거래:
6.12
Klx Energy Services Holdings Inc 주식 (KLXE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $6.15 | $5.88 | $0.275 | 125,235.0 | +2.34% |
| 2024-11-20 | $6.03 | $5.75 | $0.275 | 95,014.0 | +3.28% |
| 2024-11-19 | $6.31 | $5.75 | $0.56 | 130,978.0 | -7.51% |
| 2024-11-18 | $6.30 | $5.36 | $0.94 | 178,028.0 | +15.07% |
| 2024-11-15 | $5.87 | $5.38 | $0.49 | 115,610.0 | -3.89% |
| 2024-11-14 | $5.70 | $5.47 | $0.225 | 56,740.0 | +1.07% |
| 2024-11-13 | $6.07 | $5.56 | $0.51 | 93,980.0 | -6.51% |
| 2024-11-12 | $6.30 | $5.76 | $0.54 | 76,452.0 | -4.16% |
| 2024-11-11 | $6.33 | $5.64 | $0.69 | 220,120.0 | +9.84% |
| 2024-11-08 | $5.98 | $5.56 | $0.42 | 209,698.0 | +0.35% |
| 2024-11-07 | $5.88 | $4.96 | $0.9199 | 252,333.0 | +7.18% |
| 2024-11-06 | $5.39 | $4.63 | $0.758 | 269,370.0 | +20.23% |
| 2024-11-05 | $4.41 | $4.26 | $0.15 | 70,455.0 | +1.62% |
| 2024-11-04 | $4.35 | $4.20 | $0.15 | 110,720.0 | +1.88% |
| 2024-11-01 | $4.60 | $4.20 | $0.40 | 106,470.0 | -3.85% |
| 2024-10-31 | $4.56 | $4.38 | $0.175 | 37,284.0 | -2.00% |
| 2024-10-30 | $4.55 | $4.31 | $0.2358 | 49,318.0 | +4.16% |
| 2024-10-29 | $4.57 | $4.29 | $0.28 | 57,519.0 | -5.04% |
| 2024-10-28 | $4.59 | $4.40 | $0.19 | 61,344.0 | +1.11% |
| 2024-10-25 | $4.53 | $4.31 | $0.22 | 44,914.0 | +2.73% |
| 2024-10-24 | $4.68 | $4.33 | $0.351 | 69,304.0 | -5.59% |
| 2024-10-23 | $4.77 | $4.24 | $0.53 | 197,081.0 | +9.67% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $6.33 | $4.20 | $2.13 | 2,236,438.0 | +38.46% |
| 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% |
5.84%
자본화:
|
볼륨(24시간):