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 | -0.37 | -2.0054200542 | 18.45 | 18.684 | 17.34 | 174290 | 17.84882202 | CS |
| 4 | -0.49 | -2.63866451265 | 18.57 | 18.8 | 17.09 | 135625 | 17.86451186 | CS |
| 12 | -3.44 | -15.9851301115 | 21.52 | 24.45 | 17.09 | 126189 | 19.63760808 | CS |
| 26 | -2.96 | -14.0684410646 | 21.04 | 24.45 | 17.09 | 110782 | 20.6554776 | CS |
| 52 | -8.65 | -32.3606434718 | 26.73 | 28.33 | 17.09 | 107001 | 22.09976256 | CS |
| 156 | -8.21 | -31.228604032 | 26.29 | 31.43 | 16.66 | 91132 | 22.67205612 | CS |
| 260 | 3 | 19.8938992042 | 15.08 | 31.43 | 9.78 | 87800 | 21.07460019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727390100 | 18.08 | 0.67 | 3.85 | 17.7 | 18.2352 | 17.7 | 81057 |
| 1727303700 | 17.41 | -0.32 | -1.80 | 17.73 | 17.73 | 17.34 | 132606 |
| 1727217300 | 17.73 | -0.1 | -0.56 | 17.84 | 18.0699 | 17.71 | 119801 |
| 1727130900 | 17.83 | -0.16 | -0.89 | 18.04 | 18.15 | 17.75 | 139155 |
| 1726871700 | 17.99 | -0.59 | -3.18 | 18.45 | 18.684 | 17.84 | 398830 |
| 1726785300 | 18.58 | 0.28 | 1.53 | 18.77 | 18.77 | 18.235 | 116796 |
| 1726698900 | 18.3 | 0.14 | 0.77 | 18.11 | 18.8 | 18.01 | 98360 |
| 1726612500 | 18.16 | 0.18 | 1.00 | 18.18 | 18.47 | 18.07 | 94373 |
| 1726526100 | 17.98 | -0.14 | -0.77 | 18.12 | 18.35 | 17.895 | 153089 |
| 1726266900 | 18.12 | 0.75 | 4.32 | 17.63 | 18.15 | 17.32 | 112288 |
| 1726180500 | 17.37 | 0 | 0.00 | 17.39 | 17.73 | 17.18 | 144599 |
| 1726094100 | 17.37 | -0.22 | -1.25 | 17.48 | 17.48 | 17.09 | 95990 |
| 1726007700 | 17.59 | 0.28 | 1.62 | 17.3 | 17.74 | 17.18 | 109902 |
| 1725921300 | 17.31 | -0.23 | -1.31 | 17.53 | 17.7 | 17.31 | 133599 |
| 1725662100 | 17.54 | -0.24 | -1.35 | 17.74 | 17.855 | 17.45 | 110080 |
| 1725575700 | 17.78 | -0.22 | -1.22 | 17.95 | 18 | 17.695 | 169304 |
| 1725489300 | 18 | 0.22 | 1.24 | 17.78 | 18.13 | 17.69 | 97680 |
| 1725402900 | 17.78 | -0.67 | -3.63 | 18.24 | 18.54 | 17.61 | 139605 |
| 1725057300 | 18.45 | -0.04 | -0.22 | 18.57 | 18.62 | 18.25 | 143568 |
| 1724970900 | 18.49 | 0.18 | 0.98 | 18.52 | 18.78 | 18.37 | 96270 |
| 1724884500 | 18.31 | 0.4 | 2.23 | 17.94 | 18.45 | 17.8118 | 117636 |
| 1724798100 | 17.91 | -0.2 | -1.10 | 18.1 | 18.1 | 17.74 | 122292 |
| 1724711700 | 18.11 | -0.13 | -0.71 | 18.34 | 18.41 | 18.05 | 144136 |
| 1724452500 | 18.24 | 0.43 | 2.41 | 17.9 | 18.33 | 17.795 | 181533 |
| 1724366100 | 17.81 | -0.48 | -2.62 | 18.29 | 18.3 | 17.75 | 63781 |
| 1724279700 | 18.29 | 0.14 | 0.77 | 18.25 | 18.38 | 18.02 | 71005 |
| 1724193300 | 18.15 | -0.1 | -0.55 | 18.18 | 18.4688 | 17.925 | 101852 |
| 1724106900 | 18.25 | -0.16 | -0.87 | 18.41 | 18.71 | 17.95 | 178309 |
| 1723847700 | 18.41 | 0.58 | 3.25 | 17.67 | 18.45 | 17.51 | 187779 |
| 1723761300 | 17.83 | -0.45 | -2.46 | 18.1 | 18.535 | 17.75 | 193621 |
| 1723674900 | 18.28 | -2.16 | -10.57 | 19.01 | 19.4 | 17.29 | 593658 |
| 1723588500 | 20.44 | 0.44 | 2.20 | 20.24 | 20.548 | 20.0998 | 104711 |
| 1723502100 | 20 | -0.35 | -1.72 | 20.22 | 20.54 | 19.96 | 72854 |
| 1723242900 | 20.35 | -0.15 | -0.73 | 20.47 | 20.47 | 19.92 | 138805 |
| 1723156500 | 20.5 | 0.33 | 1.64 | 20.5 | 20.88 | 20.32 | 81266 |
| 1723070100 | 20.17 | -0.17 | -0.84 | 20.62 | 20.856 | 20.04 | 75650 |
| 1722983700 | 20.34 | 0.08 | 0.39 | 20.21 | 20.415 | 19.94 | 81978 |
| 1722897300 | 20.26 | -0.68 | -3.25 | 19.8 | 20.385 | 19.595 | 130927 |
| 1722638100 | 20.94 | -1.57 | -6.97 | 21.51 | 21.9 | 20.9 | 82111 |
| 1722551700 | 22.51 | -1.19 | -5.02 | 23.79 | 24.08 | 22.44 | 136700 |
| 1722465300 | 23.7 | 0.19 | 0.81 | 23.71 | 24.3 | 23.39 | 179678 |
| 1722378900 | 23.51 | 0.05 | 0.21 | 23.59 | 23.62 | 23.25 | 114960 |
| 1722292500 | 23.46 | -0.48 | -2.01 | 23.85 | 23.89 | 23.315 | 48303 |
| 1722033300 | 23.94 | 0.01 | 0.04 | 24.35 | 24.45 | 23.85 | 63511 |
| 1721946900 | 23.93 | 0.52 | 2.22 | 23.49 | 24.24 | 23.49 | 101449 |
| 1721860500 | 23.41 | -0.33 | -1.39 | 23.59 | 24.09 | 23.26 | 115300 |
| 1721774100 | 23.74 | 0.3 | 1.28 | 23.28 | 23.87 | 23.12 | 114449 |
| 1721687700 | 23.44 | 0.46 | 2.00 | 23.12 | 23.54 | 22.63 | 112514 |
| 1721428500 | 22.98 | -0.46 | -1.96 | 23.45 | 23.45 | 22.89 | 72660 |
| 1721342100 | 23.44 | -0.52 | -2.17 | 23.83 | 24.3 | 23.4 | 76840 |
| 1721255700 | 23.96 | -0.32 | -1.32 | 24.13 | 24.35 | 23.71 | 140008 |
| 1721169300 | 24.28 | 1.36 | 5.93 | 23.21 | 24.32 | 23.21 | 129248 |
| 1721082900 | 22.92 | 0.38 | 1.69 | 22.81 | 23.29 | 22.705 | 121753 |
| 1720823700 | 22.54 | 0.18 | 0.81 | 22.68 | 22.96 | 22.52 | 141196 |
| 1720737300 | 22.36 | 1 | 4.68 | 21.93 | 22.41 | 21.58 | 128209 |
| 1720650900 | 21.36 | 0.35 | 1.67 | 21.15 | 21.36 | 20.99 | 49743 |
| 1720564500 | 21.01 | -0.07 | -0.33 | 21.08 | 21.185 | 20.965 | 56645 |
| 1720478100 | 21.08 | 0.11 | 0.52 | 21.18 | 21.4 | 21.07 | 87548 |
| 1720218900 | 20.97 | -0.67 | -3.10 | 21.52 | 21.53 | 20.921 | 118713 |
| 1720040640 | 21.64 | 0.19 | 0.89 | 21.5 | 21.66 | 21.31 | 35677 |
| 1719959700 | 21.45 | -0.11 | -0.51 | 21.6 | 21.73 | 21.39 | 57924 |
| 1719873300 | 21.56 | -0.27 | -1.24 | 22.06 | 22.06 | 21.355 | 75409 |
| 1719614100 | 21.83 | 0 | 0.00 | 21.83 | 21.83 | 21.83 | 0 |
| 1719527700 | 21.83 | -0.01 | -0.05 | 21.95 | 22.0499 | 21.67 | 88544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
