Kelly Services Inc (KELYB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -1.46731880836 | 22.49 | 23 | 21.02 | 778 | 22.32757841 | CS |
| 4 | -0.51 | -2.2496691663 | 22.67 | 23 | 19.43 | 249 | 22.0478226 | CS |
| 12 | -1.35 | -5.74223734581 | 23.51 | 24.69 | 19.43 | 254 | 22.51324663 | CS |
| 26 | 2.13 | 10.6340489266 | 20.03 | 25.83 | 19.43 | 190 | 22.95492416 | CS |
| 52 | 5.57 | 33.5744424352 | 16.59 | 25.83 | 16.59 | 145 | 21.78241579 | CS |
| 156 | 0.11 | 0.498866213152 | 22.05 | 26.639 | 13.29 | 590 | 19.76099256 | CS |
| 260 | -5.78 | -20.6871868289 | 27.94 | 90.36 | 10.04 | 4590 | 29.28639481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 22.16 | 0 | 0.00 | 23 | 23 | 22.16 | 29 |
| 1721774100 | 22.16 | 0 | 0.00 | 22.25 | 22.25 | 22.16 | 31 |
| 1721687700 | 22.16 | -0.53 | -2.34 | 21.95 | 22.35 | 21.95 | 1994 |
| 1721428500 | 22.69 | 0 | 0.00 | 22.69 | 22.69 | 22.69 | 37 |
| 1721342100 | 22.69 | 0.39 | 1.75 | 21.02 | 22.69 | 21.02 | 965 |
| 1721255700 | 22.3 | 1.7 | 8.25 | 22.49 | 22.98 | 22.3 | 863 |
| 1721169300 | 20.6 | 0 | 0.00 | 20.84 | 20.84 | 20.6 | 63 |
| 1721082900 | 20.6 | 0 | 0.00 | 19.98 | 20.6 | 19.98 | 102 |
| 1720823700 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 5 |
| 1720737300 | 20.6 | -0.1 | -0.48 | 20.5 | 21.03 | 20.5 | 308 |
| 1720650900 | 20.7 | 0 | 0.00 | 21.37 | 21.37 | 20.7 | 29 |
| 1720564500 | 20.7 | -0.93 | -4.30 | 19.43 | 20.7 | 19.43 | 230 |
| 1720478100 | 21.63 | 0 | 0.00 | 20.28 | 21.63 | 20.28 | 10 |
| 1720218900 | 21.63 | 0 | 0.00 | 21.1 | 21.63 | 21.1 | 20 |
| 1720040640 | 21.63 | 0.03 | 0.14 | 21.63 | 21.63 | 21.63 | 12 |
| 1719959700 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 5 |
| 1719873300 | 21.6 | 0 | 0.00 | 21.63 | 21.63 | 21.6 | 4 |
| 1719614100 | 21.6 | 0 | 0.00 | 21 | 21.6 | 21 | 21 |
| 1719527700 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 18 |
| 1719441300 | 21.6 | 0 | 0.00 | 22.67 | 22.67 | 21.6 | 18 |
| 1719354900 | 21.6 | 0.3 | 1.41 | 21.6 | 21.65 | 21.6 | 797 |
| 1719268500 | 21.3 | 0 | 0.00 | 21.39 | 21.39 | 20.88 | 21 |
| 1719009300 | 21.3 | 0 | 0.00 | 21.36 | 21.36 | 21.3 | 45 |
| 1718922900 | 21.3 | 0 | 0.00 | 21.18 | 21.3 | 21.18 | 4 |
| 1718750100 | 21.3 | 0 | 0.00 | 20.9 | 21.3 | 20.9 | 5 |
| 1718663700 | 21.3 | 0 | 0.00 | 21.31 | 21.31 | 21.3 | 3 |
| 1718404500 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 24 |
| 1718318100 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 6 |
| 1718231700 | 21.3 | -0.7 | -3.18 | 21.36 | 21.36 | 21.3 | 791 |
| 1718145300 | 22 | 0 | 0.00 | 21.47 | 22 | 21.47 | 2 |
| 1718058900 | 22 | 0 | 0.00 | 21.5 | 22 | 21.5 | 13 |
| 1717799700 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1717713300 | 22 | 0 | 0.00 | 22.05 | 22.05 | 22 | 18 |
| 1717626900 | 22 | 0 | 0.00 | 22.05 | 22.05 | 22 | 20 |
| 1717540500 | 22 | 0 | 0.00 | 22 | 22 | 22 | 4 |
| 1717454100 | 22 | -0.78 | -3.42 | 21.19 | 22 | 21.19 | 442 |
| 1717194900 | 22.78 | 0 | 0.00 | 21.65 | 22.78 | 21.65 | 337 |
| 1717108500 | 22.78 | 0 | 0.00 | 22.82 | 22.82 | 22.78 | 5 |
| 1717022100 | 22.78 | 0 | 0.00 | 22.65 | 22.78 | 22.65 | 1 |
| 1716935700 | 22.78 | 0 | 0.00 | 22.71 | 22.78 | 22.71 | 76 |
| 1716590100 | 22.78 | 0 | 0.00 | 22.36 | 22.78 | 22.36 | 1 |
| 1716503700 | 22.78 | 0 | 0.00 | 20.69 | 22.78 | 20.69 | 19 |
| 1716417300 | 22.78 | 0 | 0.00 | 21.815 | 22.78 | 21.815 | 16 |
| 1716330900 | 22.78 | 0 | 0.00 | 21.73 | 22.78 | 21.73 | 4 |
| 1716244500 | 22.78 | -0.03 | -0.13 | 23 | 23 | 22.78 | 106 |
| 1715985300 | 22.81 | -0.22 | -0.96 | 22.05 | 23.2 | 22.05 | 3776 |
| 1715898900 | 23.03 | 0 | 0.00 | 20.12 | 23.03 | 20.12 | 114 |
| 1715812500 | 23.03 | 0 | 0.00 | 23.03 | 23.03 | 23.03 | 5 |
| 1715726100 | 23.03 | 0 | 0.00 | 22.35 | 23.03 | 22.35 | 66 |
| 1715639700 | 23.03 | 0.88 | 3.97 | 23.3 | 23.3 | 23.03 | 260 |
| 1715380500 | 22.15 | -1.67 | -7.01 | 22.1 | 23.4 | 22.1 | 295 |
| 1715294100 | 23.82 | 0 | 0.00 | 23.2 | 23.82 | 23.2 | 4 |
| 1715207700 | 23.82 | 0 | 0.00 | 23.58 | 23.82 | 23.58 | 55 |
| 1715121300 | 23.82 | 0 | 0.00 | 23.71 | 23.82 | 23.71 | 27 |
| 1715034900 | 23.82 | 0 | 0.00 | 24.69 | 24.69 | 23.82 | 45 |
| 1714775700 | 23.82 | 0.31 | 1.32 | 23.55 | 23.82 | 23.55 | 2058 |
| 1714689300 | 23.51 | 0 | 0.00 | 23.51 | 23.51 | 23.51 | 14 |
| 1714602900 | 23.51 | 0 | 0.00 | 23.51 | 23.51 | 23.51 | 10 |
| 1714516500 | 23.51 | 0 | 0.00 | 23.51 | 23.51 | 23.51 | 21 |
| 1714430100 | 23.51 | 0 | 0.00 | 23.57 | 23.57 | 23.51 | 16 |
| 1714170900 | 23.51 | 0 | 0.00 | 23.52 | 23.52 | 23.51 | 8 |
| 1714084500 | 23.51 | 0 | 0.00 | 23.51 | 23.51 | 23.51 | 62 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
