Kemet Historical Data - KEM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Kemet KEM NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.66 3.77% 18.18 18.42 17.68 17.75 17.52 19:59:48
more quote information »

KEM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week19.920.0817.418.44791M-1.72-8.64%
1 Month19.0522.7517.419.98791M-0.87-4.57%
3 Months17.0622.7515.5518.6962993k1.126.57%
6 Months19.0522.7515.5518.27881M-0.87-4.57%
1 Year23.7626.9615.5518.92911M-5.58-23.48%
3 Years3.429.853.2418.19611M14.78434.71%
5 Years5.1929.851.2616.8303760k12.99250.29%

KEM 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 16 201918.18+0.58+3.30%17.6818.4151,367,587
Aug 15 201917.60-0.60-3.30%17.4018.421,887,845
Aug 14 201918.20-1.03-5.36%18.0219.081,223,413
Aug 13 201919.23+0.02+0.10%19.0920.08958,005
Aug 12 201919.21-0.24-1.23%19.0619.45548,279
Aug 09 201919.45-0.35-1.77%19.1519.94735,249
Aug 08 201919.80+0.45+2.33%19.4420.00683,772
Aug 07 201919.35+0.10+0.52%18.7119.46534,073
Aug 06 201919.25-0.45-2.28%18.9620.361,366,771
Aug 05 201919.70-1.78-8.29%19.4320.751,822,321
Aug 02 201921.48+0.20+0.94%20.2221.62927,443
Aug 01 201921.28+1.15+5.71%21.0022.753,281,132
Jul 31 201920.13-0.36-1.76%19.94520.751,201,900
Jul 30 201920.49-0.46-2.20%20.19420.761,223,781
Jul 29 201920.95+0.07+0.34%20.5421.07543,850
Jul 26 201920.88+0.48+2.35%20.3820.95857,600
Jul 25 201920.40-1.20-5.56%20.2421.551,250,287
Jul 24 201921.60+1.10+5.37%20.2221.721,662,819
Jul 23 201920.50+0.78+3.96%19.7420.541,199,373
Jul 22 201919.72+0.41+2.12%18.8619.881,496,959
Jul 19 201919.31+0.33+1.74%18.9019.501,267,960
Jul 18 201918.98+0.33+1.77%18.6519.07819,780
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.