Kimball Electronics Inc (KE)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 4.29338103757 | 16.77 | 17.32 | 16.735 | 192431 | 17.04787936 | CS |
| 4 | -0.79 | -4.32166301969 | 18.28 | 18.82 | 16.01 | 154514 | 17.14849608 | CS |
| 12 | -1.22 | -6.52057723143 | 18.71 | 19.74 | 16.01 | 133621 | 17.72289189 | CS |
| 26 | -0.35 | -1.96188340807 | 17.84 | 21.52 | 16.01 | 123166 | 18.27663369 | CS |
| 52 | -3.38 | -16.1954959272 | 20.87 | 24.45 | 16.01 | 115993 | 19.42036014 | CS |
| 156 | -2.09 | -10.6741573034 | 19.58 | 31.43 | 16.01 | 94667 | 21.78714663 | CS |
| 260 | 6.06 | 53.0183727034 | 11.43 | 31.43 | 9.95 | 94164 | 21.08543026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 16.99 | -0.05 | -0.29 | 16.85 | 17.23 | 16.735 | 456849 |
| 1742510100 | 17.04 | -0.26 | -1.50 | 17.12 | 17.23 | 16.995 | 136950 |
| 1742423700 | 17.3 | 0.3 | 1.76 | 17.12 | 17.31 | 16.93 | 114105 |
| 1742337300 | 17 | -0.09 | -0.53 | 17.03 | 17.17 | 16.88 | 132847 |
| 1742250900 | 17.09 | 0.3 | 1.79 | 16.77 | 17.13 | 16.77 | 121404 |
| 1741991700 | 16.79 | 0.46 | 2.82 | 16.559999 | 16.82 | 16.309999 | 103253 |
| 1741905300 | 16.329999 | 0.16 | 0.99 | 16.23 | 16.37 | 16.01 | 158152 |
| 1741818900 | 16.17 | -0.32 | -1.94 | 16.6 | 16.6 | 16.149999 | 104009 |
| 1741732500 | 16.489999 | 0 | 0.00 | 16.54 | 16.739999 | 16.37 | 101263 |
| 1741646100 | 16.489999 | -0.08 | -0.48 | 16.45 | 16.735 | 16.1 | 145174 |
| 1741390500 | 16.57 | -0.01 | -0.06 | 16.64 | 16.83 | 16.3758 | 95659 |
| 1741304100 | 16.579999 | 0.02 | 0.12 | 16.469999 | 16.85 | 16.3829 | 92580 |
| 1741217700 | 16.559999 | 0.45 | 2.79 | 16.11 | 16.684999 | 16.11 | 124512 |
| 1741131300 | 16.11 | -0.51 | -3.07 | 16.5 | 16.95 | 16.1 | 171101 |
| 1741044900 | 16.62 | -1.4 | -7.77 | 18.15 | 18.25 | 16.59 | 158937 |
| 1740785700 | 18.02 | 0.02 | 0.11 | 18.03 | 18.31 | 17.725 | 258432 |
| 1740699300 | 18 | -0.4 | -2.17 | 18.32 | 18.37 | 17.95 | 141680 |
| 1740612900 | 18.4 | -0.14 | -0.76 | 17.88 | 18.73 | 17.51 | 107466 |
| 1740526500 | 18.54 | 0.09 | 0.49 | 17.77 | 18.82 | 17.77 | 151718 |
| 1740440100 | 18.45 | 0.2 | 1.10 | 18.28 | 18.69 | 18.08 | 214195 |
| 1740180900 | 18.25 | 0.19 | 1.05 | 18.3 | 18.34 | 17.93 | 195059 |
| 1740094500 | 18.06 | 0.27 | 1.52 | 17.63 | 18.21 | 17.63 | 147681 |
| 1740008100 | 17.79 | 0.25 | 1.43 | 17.42 | 17.82 | 17.12 | 76047 |
| 1739921700 | 17.54 | 0.46 | 2.69 | 17.78 | 18.46 | 17.0601 | 149317 |
| 1739576100 | 17.08 | -0.01 | -0.06 | 17.24 | 17.36 | 16.805 | 59776 |
| 1739489700 | 17.09 | 0.19 | 1.12 | 17.05 | 17.25 | 16.515 | 162694 |
| 1739403300 | 16.9 | 0.23 | 1.38 | 16.44 | 17.1 | 16.37 | 142841 |
| 1739316900 | 16.67 | 0.12 | 0.73 | 16.36 | 16.825 | 16.36 | 146042 |
| 1739230500 | 16.55 | -0.27 | -1.61 | 16.84 | 17.0286 | 16.54 | 132901 |
| 1738971300 | 16.82 | -0.59 | -3.39 | 17.31 | 17.31 | 16.7 | 102979 |
| 1738884900 | 17.41 | -0.59 | -3.28 | 18 | 18 | 16.91 | 199084 |
| 1738798500 | 18 | 0.13 | 0.73 | 18.02 | 19.735 | 17.79 | 401898 |
| 1738712100 | 17.87 | 0.34 | 1.94 | 17.41 | 17.87 | 17.41 | 109166 |
| 1738625700 | 17.53 | -0.65 | -3.58 | 17.81 | 17.95 | 17.45 | 79571 |
| 1738366500 | 18.18 | 0.07 | 0.39 | 18.46 | 18.495 | 18.03 | 91681 |
| 1738280100 | 18.11 | -0.19 | -1.04 | 18.51 | 18.5988 | 18.09 | 56734 |
| 1738193700 | 18.3 | -0.25 | -1.35 | 18.52 | 18.59 | 18.03 | 76117 |
| 1738107300 | 18.55 | -0.05 | -0.27 | 18.6 | 18.71 | 18.2427 | 76419 |
| 1738020900 | 18.6 | -0.79 | -4.07 | 19.22 | 19.54 | 18.445 | 134290 |
| 1737761700 | 19.39 | 0.27 | 1.41 | 19.13 | 19.42 | 18.98 | 116577 |
| 1737675300 | 19.12 | 0 | 0.00 | 19.12 | 19.12 | 19.12 | 0 |
| 1737588900 | 19.12 | -0.39 | -2.00 | 19.38 | 19.6 | 18.91 | 106037 |
| 1737502500 | 19.51 | 0.34 | 1.77 | 19.26 | 19.74 | 19.26 | 272784 |
| 1737156900 | 19.17 | 0.11 | 0.58 | 19.22 | 19.52 | 19.02 | 83263 |
| 1737070500 | 19.06 | 0.12 | 0.63 | 18.98 | 19.14 | 18.79 | 114804 |
| 1736984100 | 18.94 | 0.23 | 1.23 | 19.2 | 19.2 | 18.64 | 68105 |
| 1736897700 | 18.71 | 0.2 | 1.08 | 18.62 | 18.77 | 18.29 | 80604 |
| 1736811300 | 18.51 | 0.4 | 2.21 | 17.85 | 18.62 | 17.75 | 105545 |
| 1736552100 | 18.11 | -0.28 | -1.52 | 18.04 | 18.26 | 17.69 | 133643 |
| 1736379300 | 18.39 | -0.22 | -1.18 | 18.34 | 18.47 | 18.03 | 79545 |
| 1736292900 | 18.61 | -0.16 | -0.85 | 18.81 | 18.92 | 18.44 | 71999 |
| 1736206500 | 18.77 | 0.16 | 0.86 | 18.68 | 19.085 | 18.6306 | 123688 |
| 1735947300 | 18.61 | 0.22 | 1.20 | 18.55 | 18.685 | 18.215 | 72476 |
| 1735860900 | 18.39 | -0.34 | -1.82 | 18.93 | 19.1599 | 18.25 | 77472 |
| 1735688100 | 18.73 | 0.15 | 0.81 | 18.76 | 18.9 | 18.4233 | 148158 |
| 1735601700 | 18.58 | -0.24 | -1.28 | 18.71 | 18.71 | 18.28 | 63877 |
| 1735342500 | 18.82 | -0.47 | -2.44 | 19.11 | 19.448 | 18.56 | 127643 |
| 1735256100 | 19.29 | 0.25 | 1.31 | 18.92 | 19.32 | 18.9 | 85676 |
| 1735077840 | 19.04 | 0.33 | 1.76 | 18.71 | 19.07 | 18.56 | 82795 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
