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 KEM NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.21 1.06% 19.93 20.25 19.74 19.90 19.72 10:24:30
more quote information »

KEM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week18.0920.2518.0519.18981M1.8410.17%
1 Month1820.2517.8718.7275855k1.9310.72%
3 Months17.7220.2515.5517.85141M2.2112.47%
6 Months18.542215.5518.05781M1.397.50%
1 Year28.5629.3515.5519.46831M-8.63-30.22%
3 Years3.2929.853.2418.11351M16.64505.78%
5 Years5.7129.851.2616.7128745k14.22249.04%

KEM 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 22 201919.72+0.41+2.12%18.8619.881,496,959
Jul 19 201919.31+0.33+1.74%18.9019.501,267,960
Jul 18 201918.98+0.33+1.77%18.6519.07819,780
Jul 17 201918.65-0.14-0.75%18.5218.96793,895
Jul 16 201918.79+0.62+3.41%18.0518.84864,790
Jul 15 201918.17+0.04+0.22%18.0218.8571,102,579
Jul 12 201918.13+0.11+0.61%18.0018.32599,625
Jul 11 201918.02-0.51-2.75%17.9218.701,479,679
Jul 10 201918.53-0.22-1.17%18.5219.061597,437
Jul 09 201918.7499-0.01-0.05%18.520118.75348,497
Jul 08 201918.76-0.60-3.10%18.67519.32702,031
Jul 05 201919.36+0.36+1.89%18.7019.37424,987
Jul 03 201919.00+0.24+1.28%18.7219.12307,906
Jul 02 201918.76-0.40-2.09%18.2619.15917,523
Jul 01 201919.16+0.35+1.86%19.0019.90855,110
Jun 28 201918.81+0.24+1.29%18.5018.9751,147,362
Jun 27 201918.57+0.41+2.26%18.0118.631,057,025
Jun 26 201918.16+0.26+1.45%18.0918.49806,787
Jun 25 201917.90-0.15-0.83%17.8718.24652,533
Jun 24 201918.05-0.26-1.40%17.93518.28575,622
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.