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
  0.00 0.00% 19.30 0.00 0.00 0.00 19.30 07:58:59
more quote information »

KEM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week18.320.519817.82219.14742M15.46%
1 Month18.1920.519816.2317.92721M1.116.10%
3 Months18.1422.7516.2318.86151M1.166.39%
6 Months18.4722.7515.5518.15891M0.834.49%
1 Year20.2523.1315.5518.51861M-0.95-4.69%
3 Years3.4829.853.418.21721M15.82454.60%
5 Years4.5229.851.2616.8831780k14.78326.99%

KEM 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 17 201919.30-0.48-2.43%18.8519.49677,298
Sep 16 201919.7810.000.00%19.78119.7810
Sep 13 201919.781+1.32+7.16%18.8320.51982,805,033
Sep 12 201918.46-0.06-0.32%18.1418.82942,218
Sep 11 201918.52+0.41+2.26%17.82218.561,964,995
Sep 10 201918.11-0.24-1.31%17.8518.521,850,308
Sep 09 201918.35+0.37+2.06%17.773218.531,732,596
Sep 06 201917.98-0.26-1.43%17.9718.42748,471
Sep 05 201918.24+0.69+3.93%17.5718.701,338,413
Sep 04 201917.55+0.86+5.15%16.7117.591,347,648
Sep 03 201916.69-0.06-0.36%16.2316.83927,641
Aug 30 201916.75-0.04-0.24%16.55999916.961,172,406
Aug 29 201916.79-0.13-0.77%16.7517.491,554,899
Aug 28 201916.92+0.30+1.81%16.4617.1651,015,411
Aug 27 201916.62-0.40-2.35%16.41517.16351,073,213
Aug 26 201917.02+0.05+0.29%16.8817.69689,451
Aug 23 201916.97-1.03-5.72%16.9717.741,790,684
Aug 22 201918.00-0.10-0.55%17.7918.20581,092,819
Aug 21 201918.100.000.00%18.0018.2818957,309
Aug 20 201918.10-0.19-1.04%17.9618.341,127,730
Aug 19 201918.29+0.11+0.61%18.1718.61823,977
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.