KLX Energy Services Holdings Inc (KLXE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.74 | 13.4790528233 | 5.49 | 6.36 | 4.82 | 165979 | 5.31488079 | CS |
| 4 | -0.84 | -11.8811881188 | 7.07 | 7.66 | 4.82 | 152895 | 6.33886545 | CS |
| 12 | 0.95 | 17.9924242424 | 5.28 | 7.66 | 4.62 | 180776 | 5.93103892 | CS |
| 26 | -1.41 | -18.4554973822 | 7.64 | 8.125 | 4.18 | 194266 | 6.09376574 | CS |
| 52 | -5.09 | -44.964664311 | 11.32 | 12.56 | 4.18 | 169039 | 7.50714612 | CS |
| 156 | 1.43 | 29.7916666667 | 4.8 | 18.6318 | 2.94 | 271151 | 8.08121058 | CS |
| 260 | -3.4 | -35.3063343718 | 9.63 | 18.97 | 0.505 | 341178 | 5.73449365 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 6.23 | -0.1 | -1.58 | 6.34 | 6.36 | 6.0199999 | 74627 |
| 1726785300 | 6.33 | 0.6 | 10.47 | 5.87 | 6.36 | 5.82 | 94763 |
| 1726698900 | 5.73 | 0.4 | 7.50 | 5.33 | 5.93 | 5.33 | 97834 |
| 1726612500 | 5.33 | 0.35 | 7.03 | 5.16 | 5.46 | 5.01 | 203411 |
| 1726526100 | 4.98 | -0.03 | -0.60 | 5.1 | 5.19 | 4.82 | 253317 |
| 1726266900 | 5.01 | -0.44 | -8.07 | 5.49 | 5.5099 | 4.95 | 180572 |
| 1726180500 | 5.45 | -0.08 | -1.45 | 5.555 | 5.65 | 5.3951 | 72318 |
| 1726094100 | 5.53 | -0.26 | -4.49 | 5.76 | 5.79 | 5.51 | 106852 |
| 1726007700 | 5.79 | -0.07 | -1.19 | 5.78 | 5.965 | 5.66 | 164621 |
| 1725921300 | 5.86 | -0.36 | -5.79 | 6.19 | 6.22 | 5.85 | 118884 |
| 1725662100 | 6.22 | -0.05 | -0.80 | 6.4 | 6.47 | 6.195 | 97607 |
| 1725575700 | 6.2699999 | -0.08 | -1.26 | 6.4 | 6.54 | 6.24 | 170398 |
| 1725489300 | 6.35 | -0.59 | -8.50 | 6.94 | 7.0217 | 6.3099999 | 143568 |
| 1725402900 | 6.94 | -0.42 | -5.71 | 7.16 | 7.16 | 6.84 | 111279 |
| 1725057300 | 7.36 | -0.07 | -0.94 | 7.45 | 7.4999 | 7.24 | 61731 |
| 1724970900 | 7.43 | 0.32 | 4.50 | 7.17 | 7.66 | 7.12 | 210871 |
| 1724884500 | 7.11 | -0.35 | -4.69 | 7.41 | 7.41 | 6.86 | 209600 |
| 1724798100 | 7.46 | 0.29 | 4.04 | 7.07 | 7.55 | 6.97 | 213508 |
| 1724711700 | 7.17 | -0.28 | -3.76 | 7.45 | 7.63 | 7.13 | 104019 |
| 1724452500 | 7.45 | 0.44 | 6.28 | 7.07 | 7.49 | 7.07 | 289849 |
| 1724366100 | 7.01 | -0.03 | -0.43 | 7.05 | 7.45 | 6.985 | 107215 |
| 1724279700 | 7.04 | 0.1 | 1.44 | 7.01 | 7.17 | 6.82 | 165889 |
| 1724193300 | 6.94 | -0.24 | -3.34 | 7.25 | 7.28 | 6.81 | 119152 |
| 1724106900 | 7.18 | 0.19 | 2.72 | 7.05 | 7.32 | 6.84 | 255454 |
| 1723847700 | 6.99 | 0.24 | 3.56 | 6.77 | 7.24 | 6.77 | 323498 |
| 1723761300 | 6.75 | 0.06 | 0.90 | 6.78 | 6.89 | 6.625 | 63787 |
| 1723674900 | 6.69 | 0.3 | 4.69 | 6.39 | 6.75 | 6.3 | 88375 |
| 1723588500 | 6.39 | 0.31 | 5.10 | 6.01 | 6.53 | 6 | 91902 |
| 1723502100 | 6.08 | 0.11 | 1.84 | 5.95 | 6.12 | 5.72 | 176486 |
| 1723242900 | 5.97 | -0.11 | -1.81 | 6.14 | 6.14 | 5.82 | 80876 |
| 1723156500 | 6.08 | 0.32 | 5.56 | 5.96 | 6.2 | 5.83 | 145390 |
| 1723070100 | 5.76 | 0 | 0.00 | 5.9 | 5.99 | 5.61 | 202062 |
| 1722983700 | 5.76 | 0.09 | 1.68 | 5.71 | 6 | 5.64 | 64143 |
| 1722897300 | 5.665 | -0.38 | -6.21 | 5.55 | 5.755 | 5.26 | 247255 |
| 1722638100 | 6.04 | -0.45 | -6.93 | 6.2501 | 6.26 | 5.8 | 173304 |
| 1722551700 | 6.49 | -0.4 | -5.81 | 6.85 | 6.9418 | 6.36 | 169878 |
| 1722465300 | 6.89 | 0.18 | 2.68 | 6.83 | 6.97 | 6.64 | 109905 |
| 1722378900 | 6.71 | 0.27 | 4.11 | 6.45 | 6.77 | 6.44 | 67004 |
| 1722292500 | 6.445 | -0.12 | -1.75 | 6.5 | 6.58 | 6.36 | 81275 |
| 1722033300 | 6.5599999 | -0.01 | -0.15 | 6.67 | 6.67 | 6.4025999 | 98949 |
| 1721946900 | 6.57 | 0.29 | 4.62 | 6.3 | 6.68 | 6.2752 | 280078 |
| 1721860500 | 6.28 | -0.05 | -0.79 | 6.33 | 6.53 | 6.11 | 139203 |
| 1721774100 | 6.33 | 0.3 | 4.98 | 5.8099999 | 6.41 | 5.7699999 | 92233 |
| 1721687700 | 6.03 | 0.04 | 0.67 | 5.94 | 6.1 | 5.8 | 110722 |
| 1721428500 | 5.99 | -0.24 | -3.85 | 6.2 | 6.22 | 5.87 | 134956 |
| 1721342100 | 6.23 | 0.11 | 1.80 | 6.07 | 6.75 | 6 | 238002 |
| 1721255700 | 6.12 | 0.59 | 10.67 | 5.54 | 6.42 | 5.54 | 404089 |
| 1721169300 | 5.53 | 0.17 | 3.17 | 5.36 | 5.67 | 5.28 | 174456 |
| 1721082900 | 5.36 | 0.41 | 8.28 | 4.91 | 5.43 | 4.91 | 204087 |
| 1720823700 | 4.95 | -0.09 | -1.79 | 5.12 | 5.22 | 4.88 | 125284 |
| 1720737300 | 5.04 | 0.34 | 7.23 | 4.83 | 5.08 | 4.8 | 70921 |
| 1720650900 | 4.7 | 0.07 | 1.51 | 4.67 | 4.8 | 4.67 | 55797 |
| 1720564500 | 4.63 | -0.27 | -5.51 | 4.9 | 4.9349999 | 4.62 | 95911 |
| 1720478100 | 4.9 | 0.21 | 4.37 | 4.69 | 4.92 | 4.69 | 145548 |
| 1720218900 | 4.695 | -0.22 | -4.38 | 4.92 | 4.98 | 4.68 | 100432 |
| 1720040640 | 4.91 | -0.14 | -2.77 | 5.03 | 5.0513 | 4.85 | 87608 |
| 1719959700 | 5.05 | 0.15 | 3.06 | 4.9 | 5.16 | 4.88 | 127438 |
| 1719873300 | 4.9 | -0.05 | -1.01 | 5.01 | 5.11 | 4.65 | 225078 |
| 1719614100 | 4.95 | -0.24 | -4.62 | 5.28 | 5.305 | 4.86 | 1936335 |
| 1719527700 | 5.19 | 0.16 | 3.18 | 5.03 | 5.36 | 4.905 | 219041 |
| 1719441300 | 5.03 | 0.09 | 1.82 | 4.98 | 5.285 | 4.9349999 | 208795 |
| 1719354900 | 4.94 | -0.02 | -0.40 | 4.96 | 4.97 | 4.73 | 221817 |
| 1719268500 | 4.96 | 0.51 | 11.46 | 4.46 | 4.98 | 4.4001 | 153280 |
| 1719009300 | 4.45 | -0.01 | -0.22 | 4.48 | 4.61 | 4.4 | 151213 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
