Australia markets closed

Kimball Electronics, Inc. (KE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.79-0.14 (-0.67%)
As of 11:31AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202420.7821.0220.6720.7920.7924,058
18 Apr 202420.6720.9920.5720.9320.93108,300
17 Apr 202420.9720.9720.5520.6620.6683,600
16 Apr 202420.4020.9820.2720.7720.7791,400
15 Apr 202420.8320.9220.5620.6220.6292,900
12 Apr 202420.9021.0920.5920.7120.7181,800
11 Apr 202420.8821.0220.7120.9920.99131,300
10 Apr 202420.8121.1920.8120.8820.88108,400
09 Apr 202421.4921.6721.2421.4721.4774,400
08 Apr 202421.1821.6121.1621.4721.47189,700
05 Apr 202421.3021.3720.9521.1221.1291,000
04 Apr 202421.8622.1321.2821.4621.4690,000
03 Apr 202421.1621.6321.1621.5921.5970,500
02 Apr 202421.3321.3721.1221.3521.3579,200
01 Apr 202421.6421.6421.3421.6021.6080,000
28 Mar 202421.6221.7121.3721.6521.65114,100
27 Mar 202421.0421.6820.8921.6521.65131,700
26 Mar 202420.7721.0720.6020.8020.80141,400
25 Mar 202420.8720.8920.5620.5720.5791,400
22 Mar 202420.9621.1220.5920.7520.7581,900
21 Mar 202421.0021.2020.8621.0621.06103,300
20 Mar 202420.1321.0520.0320.9620.96119,800
19 Mar 202420.0120.2819.9520.1520.1599,800
18 Mar 202420.4520.4920.0720.0820.08115,500
15 Mar 202420.3620.7020.1320.3320.33351,300
14 Mar 202421.3021.4720.5320.6020.60131,200
13 Mar 202421.4421.6521.3021.3421.3463,700
12 Mar 202421.4521.6421.3121.5721.5778,000
11 Mar 202421.5621.7421.4021.4721.4772,300
08 Mar 202421.7321.9621.4321.5921.5981,300
07 Mar 202421.5321.6421.2921.4521.4562,600
06 Mar 202421.7621.7621.4121.4921.4987,400
05 Mar 202421.5821.8921.4721.5521.5586,700
04 Mar 202422.2522.3321.7621.7821.7876,600
01 Mar 202422.4622.4621.9722.2522.25132,600
29 Feb 202422.4922.9022.1222.5122.51784,400
28 Feb 202422.1722.5822.0922.1222.12134,200
27 Feb 202422.6622.8922.3522.4122.41157,900
26 Feb 202422.2122.6022.1022.4922.49112,100
23 Feb 202421.9422.6521.7122.3322.33170,100
22 Feb 202422.0422.1721.7321.9621.96131,400
21 Feb 202421.9522.0921.6522.0222.02137,900
20 Feb 202421.2722.6021.2722.1422.14199,600
16 Feb 202421.6121.9121.4921.5121.5181,600
15 Feb 202421.3721.9121.0421.7321.73144,000
14 Feb 202420.6521.2820.5421.2121.21117,000
13 Feb 202420.9521.0019.9920.2920.29195,800
12 Feb 202421.2621.9821.2621.6321.63155,000
09 Feb 202420.9021.3220.5921.2821.28146,100
08 Feb 202419.8620.7719.6920.7520.75163,700
07 Feb 202420.1420.3919.8619.8819.88199,400
06 Feb 202420.5021.5720.0020.1820.18449,500
05 Feb 202423.6723.6923.2223.4923.4982,300
02 Feb 202424.1924.3523.8623.9023.9067,400
01 Feb 202423.8424.5223.8424.4624.46126,700
31 Jan 202424.6924.7323.7723.7823.7894,100
30 Jan 202424.4324.9224.4324.8624.8665,800
29 Jan 202424.2824.6223.8424.6224.62108,700
26 Jan 202425.1225.2224.3324.3824.3861,400
25 Jan 202425.1625.1624.6525.1225.12111,300
24 Jan 202425.2125.2124.6224.7624.7657,900
23 Jan 202425.0625.1424.7824.8024.80151,900
22 Jan 202423.9324.6623.9324.6624.6680,100
19 Jan 202423.7023.7423.1923.7123.7164,700
18 Jan 202423.6823.7023.3323.5223.5249,800
17 Jan 202423.3123.8023.1623.4323.43103,100
16 Jan 202424.3624.4723.4823.6323.63128,800
12 Jan 202424.9725.0324.5824.6324.6393,700
11 Jan 202424.6624.7724.3424.5724.57110,600
10 Jan 202424.4924.8024.3824.6624.66113,500
09 Jan 202425.0425.4624.4824.5424.5497,600
08 Jan 202425.2725.7125.0625.4425.4458,900
05 Jan 202425.0825.3924.9225.1625.1699,400
04 Jan 202425.6425.7025.2925.2925.2974,900
03 Jan 202426.1626.1925.5125.5325.5373,800
02 Jan 202426.5526.8226.1526.3526.3592,500
29 Dec 202327.3627.4126.7626.9526.9557,700
28 Dec 202326.9827.4626.9827.3127.3147,400
27 Dec 202327.3927.3927.0427.1527.1582,000
26 Dec 202327.5027.7327.1627.2327.2383,600
22 Dec 202327.1227.4626.9427.3027.3063,900
21 Dec 202326.4826.9826.2526.9626.9679,500
20 Dec 202326.4927.1326.2026.2626.26127,500
19 Dec 202325.7826.4725.3926.4026.40178,300
18 Dec 202326.3526.3525.3325.5025.50156,900
15 Dec 202326.4227.3226.0226.0826.08285,000
14 Dec 202325.8826.4325.4126.3826.38171,200
13 Dec 202324.6725.4024.4025.3725.37140,700
12 Dec 202324.9724.9724.4724.6324.6368,500
11 Dec 202324.9725.1724.8824.9424.9475,000
08 Dec 202324.7425.0324.6224.8724.8771,500
07 Dec 202324.5024.8324.2324.7524.75118,400
06 Dec 202324.8525.1524.5124.5124.5149,300
05 Dec 202325.1825.3824.5624.5824.5880,400
04 Dec 202325.0325.3624.9425.2325.2364,700
01 Dec 202324.6425.2824.5725.0025.0077,200
30 Nov 202324.6724.8824.5124.6424.64120,700
29 Nov 202325.0725.2524.6924.7124.7147,900
28 Nov 202325.1025.3324.7224.7724.7745,800
27 Nov 202325.3725.5624.9325.2425.2441,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...