Kemet Historical Data - KEM

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Kemet Corporation KEM NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.055 0.21% 26.305 26.34 26.26 26.26 26.25 11:02:30
more quote information »

KEM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.5826.6226.2226.41608,885-0.275-1.03%
1 Month26.8727.1126.2226.711,005,838-0.565-2.1%
3 Months22.9027.6122.5026.221,937,9413.4114.87%
6 Months20.9327.6116.2323.341,504,8795.3825.68%
1 Year20.2127.6115.5521.161,315,5316.1030.16%
3 Years7.1229.856.7319.641,332,82619.19269.45%
5 Years3.9629.851.2618.11882,20222.35564.27%

KEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 26.25 -0.12 -0.46% 26.25 26.33 26.22 926,949
Jan 24 2020 26.37 -0.11 -0.42% 26.50 26.50 26.345 509,801
Jan 23 2020 26.48 -0.05 -0.2% 26.50 26.505 26.45 332,077
Jan 22 2020 26.5327 0.04 0.16% 26.55 26.62 26.42 698,064
Jan 21 2020 26.49 -0.10 -0.38% 26.58 26.62 26.47 577,533
Jan 17 2020 26.59 0.00 0.0% 26.60 26.65 26.55 674,087
Jan 16 2020 26.59 -0.10 -0.37% 26.75 26.90 26.58 980,282
Jan 15 2020 26.69 -0.04 -0.15% 26.70 26.75 26.63 603,778
Jan 14 2020 26.73 0.18 0.68% 26.62 26.78 26.61 2,034,969
Jan 13 2020 26.55 -0.03 -0.11% 26.68 26.68 26.55 555,026
Jan 10 2020 26.58 -0.23 -0.86% 26.78 26.82 26.53 1,399,810
Jan 09 2020 26.81 0.03 0.11% 26.80 26.90 26.76 536,581
Jan 08 2020 26.78 0.04 0.15% 26.70 26.83 26.70 880,498
Jan 07 2020 26.74 -0.16 -0.59% 26.74 27.00 26.69 690,447
Jan 06 2020 26.90 0.05 0.19% 26.75 26.90 26.68 1,499,007
Jan 03 2020 26.85 0.00 0.0% 26.70 26.88 26.60 1,030,186
Jan 02 2020 26.85 -0.20 -0.74% 26.92 27.05 26.67 2,692,286
Dec 31 2019 27.05 0.12 0.45% 26.87 27.11 26.70 1,483,676
Dec 30 2019 26.93 0.13 0.49% 26.70 27.025 26.70 1,644,662
See More Historical Prices »


Your Recent History
NYSE
KEM
Kemet
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.