Kemet Historical Data - KEM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Kemet Corporation KEM NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.04 0.15% 27.10 27.025 27.09 27.07 27.06 18:55:00
more quote information »

KEM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.1127.1427.02527.07604,061-0.01-0.04%
1 Month27.0027.2126.9027.04950,7030.100.37%
3 Months25.9527.2120.8024.971,185,6291.154.43%
6 Months26.4527.2120.8025.731,091,8880.652.46%
1 Year16.9527.6115.5523.261,268,85410.1559.88%
3 Years13.8729.8511.7320.641,369,51413.2395.39%
5 Years3.3429.851.2618.83942,20723.76711.38%

KEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 27.10 0.04 0.15% 27.07 27.12 27.025 579,114
May 26 2020 27.06 0.01 0.04% 27.09 27.10 27.06 485,350
May 22 2020 27.05 0.01 0.04% 27.08 27.08 27.04 499,812
May 21 2020 27.04 -0.07 -0.26% 27.07 27.10 27.04 701,588
May 20 2020 27.11 0.06 0.22% 27.11 27.14 27.06 729,494
May 19 2020 27.05 -0.02 -0.07% 27.06 27.10 27.00 533,591
May 18 2020 27.07 0.03 0.11% 27.09 27.09 27.04 599,472
May 15 2020 27.04 -0.01 -0.04% 27.08 27.14 27.03 1,092,036
May 14 2020 27.05 0.10 0.37% 27.06 27.13 27.04 965,693
May 13 2020 26.95 -0.09 -0.33% 27.05 27.065 26.90 741,780
May 12 2020 27.04 -0.01 -0.04% 27.05 27.10 27.035 522,672
May 11 2020 27.05 0.01 0.04% 27.04 27.12 27.03 1,034,231
May 08 2020 27.04 -0.01 -0.04% 27.08 27.08 27.00 595,908
May 07 2020 27.05 0.00 0.0% 27.09 27.10 27.025 783,563
May 06 2020 27.05 -0.04 -0.15% 27.12 27.15 27.05 1,185,625
May 05 2020 27.09 0.04 0.15% 27.11 27.21 27.07 1,722,018
May 04 2020 27.05 0.01 0.04% 27.04 27.16 27.02 1,093,456
May 01 2020 27.04 0.03 0.11% 27.03 27.05 26.91 1,649,279
Apr 30 2020 27.01 -0.01 -0.04% 27.01 27.04 27.00 1,665,696
Apr 29 2020 27.02 0.03 0.11% 27.00 27.07 27.00 1,462,090
Apr 28 2020 26.99 0.17 0.63% 26.90 27.05 26.88 3,585,418
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.