Kimball Electronics Inc (KE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.79 | -3.26446280992 | 24.2 | 24.35 | 22.63 | 94927 | 23.59931952 | CS |
| 4 | 2.1 | 9.85452839043 | 21.31 | 24.35 | 20.921 | 109234 | 22.42641667 | CS |
| 12 | 2.46 | 11.7422434368 | 20.95 | 24.35 | 19.62 | 97417 | 22.31112218 | CS |
| 26 | -1.8 | -7.14002380008 | 25.21 | 25.215 | 19.62 | 113283 | 21.85766528 | CS |
| 52 | -6.1 | -20.670958997 | 29.51 | 31.43 | 19.62 | 96979 | 23.87131437 | CS |
| 156 | 2.48 | 11.8490205447 | 20.93 | 31.43 | 16.66 | 87992 | 23.07113311 | CS |
| 260 | 8.15 | 53.4076015727 | 15.26 | 31.43 | 9.78 | 85044 | 21.03951612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 23.41 | -0.33 | -1.39 | 23.59 | 24.09 | 23.26 | 115300 |
| 1721774100 | 23.74 | 0.3 | 1.28 | 23.28 | 23.87 | 23.12 | 114449 |
| 1721687700 | 23.44 | 0.46 | 2.00 | 23.12 | 23.54 | 22.63 | 112514 |
| 1721428500 | 22.98 | -0.46 | -1.96 | 23.45 | 23.45 | 22.89 | 72660 |
| 1721342100 | 23.44 | -0.52 | -2.17 | 23.83 | 24.3 | 23.4 | 76840 |
| 1721255700 | 23.96 | -0.32 | -1.32 | 24.13 | 24.35 | 23.71 | 140008 |
| 1721169300 | 24.28 | 1.36 | 5.93 | 23.21 | 24.32 | 23.21 | 129248 |
| 1721082900 | 22.92 | 0.38 | 1.69 | 22.81 | 23.29 | 22.705 | 121753 |
| 1720823700 | 22.54 | 0.18 | 0.81 | 22.68 | 22.96 | 22.52 | 141196 |
| 1720737300 | 22.36 | 1 | 4.68 | 21.93 | 22.41 | 21.58 | 128209 |
| 1720650900 | 21.36 | 0.35 | 1.67 | 21.15 | 21.36 | 20.99 | 49743 |
| 1720564500 | 21.01 | -0.07 | -0.33 | 21.08 | 21.185 | 20.965 | 56645 |
| 1720478100 | 21.08 | 0.11 | 0.52 | 21.18 | 21.4 | 21.07 | 87548 |
| 1720218900 | 20.97 | -0.67 | -3.10 | 21.52 | 21.53 | 20.921 | 118713 |
| 1720040640 | 21.64 | 0.19 | 0.89 | 21.5 | 21.66 | 21.31 | 35677 |
| 1719959700 | 21.45 | -0.11 | -0.51 | 21.6 | 21.73 | 21.39 | 57924 |
| 1719873300 | 21.56 | -0.27 | -1.24 | 22.06 | 22.06 | 21.355 | 75409 |
| 1719614100 | 21.83 | 0 | 0.00 | 21.83 | 21.83 | 21.83 | 0 |
| 1719527700 | 21.83 | -0.01 | -0.05 | 21.95 | 22.0499 | 21.67 | 88544 |
| 1719441300 | 21.84 | 0.41 | 1.91 | 21.31 | 21.87 | 21.2072 | 66437 |
| 1719354900 | 21.43 | -0.01 | -0.05 | 21.45 | 21.51 | 21.21 | 58381 |
| 1719268500 | 21.44 | -0.26 | -1.20 | 21.7 | 21.87 | 21.345 | 99990 |
| 1719009300 | 21.7 | 0.03 | 0.14 | 21.78 | 21.995 | 21.655 | 169145 |
| 1718922900 | 21.67 | -0.42 | -1.90 | 21.96 | 22.12 | 21.61 | 68801 |
| 1718750100 | 22.09 | -0.07 | -0.32 | 22.24 | 22.27 | 21.98 | 51951 |
| 1718663700 | 22.16 | 0.19 | 0.86 | 21.8 | 22.17 | 20.97 | 67134 |
| 1718404500 | 21.97 | -0.48 | -2.14 | 22.06 | 22.06 | 21.845 | 74224 |
| 1718318100 | 22.45 | 0.01 | 0.04 | 22.36 | 22.45 | 22.08 | 66051 |
| 1718231700 | 22.44 | 0.57 | 2.61 | 22.54 | 22.735 | 22.12 | 77276 |
| 1718145300 | 21.87 | -0.19 | -0.86 | 21.86 | 21.99 | 21 | 70241 |
| 1718058900 | 22.06 | 0.16 | 0.73 | 21.67 | 22.1 | 21.5575 | 57702 |
| 1717799700 | 21.9 | 0.05 | 0.23 | 21.67 | 22.03 | 21.465 | 116229 |
| 1717713300 | 21.85 | -0.41 | -1.84 | 22.23 | 22.28 | 21.82 | 44678 |
| 1717626900 | 22.26 | 0.29 | 1.32 | 22.04 | 22.27 | 21.74 | 54869 |
| 1717540500 | 21.97 | -0.52 | -2.31 | 22.41 | 22.44 | 21.92 | 68909 |
| 1717454100 | 22.49 | -0.43 | -1.88 | 23.16 | 23.16 | 22.46 | 68595 |
| 1717194900 | 22.92 | 0.1 | 0.44 | 22.89 | 23.11 | 22.56 | 103662 |
| 1717108500 | 22.82 | 0.48 | 2.15 | 22.56 | 22.965 | 22.43 | 81381 |
| 1717022100 | 22.34 | -0.57 | -2.49 | 22.58 | 22.82 | 22.27 | 77696 |
| 1716935700 | 22.91 | 0.5 | 2.23 | 22.49 | 23.1948 | 22.49 | 60809 |
| 1716590100 | 22.41 | 0.03 | 0.13 | 22.44 | 22.6899 | 22.17 | 116696 |
| 1716503700 | 22.38 | -0.24 | -1.06 | 22.56 | 22.563 | 22.04 | 170379 |
| 1716417300 | 22.62 | 0.07 | 0.31 | 22.95 | 22.95 | 22.28 | 127184 |
| 1716330900 | 22.55 | -0.09 | -0.40 | 22.53 | 22.64 | 22.42 | 55156 |
| 1716244500 | 22.64 | 0.08 | 0.35 | 22.45 | 22.92 | 22.4 | 69823 |
| 1715985300 | 22.56 | 0.05 | 0.22 | 22.67 | 22.715 | 22.44 | 83834 |
| 1715898900 | 22.51 | -0.11 | -0.49 | 22.52 | 22.785 | 22.34 | 128294 |
| 1715812500 | 22.62 | -0.22 | -0.96 | 23 | 23 | 22.565 | 88109 |
| 1715726100 | 22.84 | 0.45 | 2.01 | 22.64 | 22.9 | 22.48 | 89423 |
| 1715639700 | 22.39 | 0.06 | 0.27 | 22.58 | 22.74 | 22.08 | 104444 |
| 1715380500 | 22.33 | -0.25 | -1.11 | 22.56 | 22.86 | 22.31 | 74949 |
| 1715294100 | 22.58 | -0.16 | -0.70 | 22.62 | 22.62 | 21.871 | 116943 |
| 1715207700 | 22.74 | 0.58 | 2.62 | 20.52 | 22.86 | 19.62 | 210855 |
| 1715121300 | 22.16 | 0.31 | 1.42 | 21.9 | 22.65 | 21.835 | 87641 |
| 1715034900 | 21.85 | -0.04 | -0.18 | 21.99 | 22.215 | 21.81 | 169430 |
| 1714775700 | 21.89 | 0.18 | 0.83 | 22.11 | 22.11 | 21.75 | 63048 |
| 1714689300 | 21.71 | 0.72 | 3.43 | 21.35 | 21.74 | 21.11 | 101283 |
| 1714602900 | 20.99 | 0.06 | 0.29 | 20.95 | 21.32 | 20.835 | 85695 |
| 1714516500 | 20.93 | -0.64 | -2.97 | 21.37 | 21.52 | 20.9 | 154033 |
| 1714430100 | 21.57 | 0.75 | 3.60 | 20.97 | 21.61 | 20.9324 | 110812 |
| 1714170900 | 20.82 | 0.02 | 0.10 | 20.91 | 21.0792 | 20.78 | 92658 |
| 1714084500 | 20.8 | -0.16 | -0.76 | 20.75 | 20.9587 | 20.65 | 63852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
