Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-04	Q	KLXE	2.01	2.09	1.95	1.95	-0.02	0	0	1.95	2.30
2025-07-03	Q	KLXE	2.01	2.09	1.95	1.95	-0.02	159,728	549	1.95	2.30
2025-07-02	Q	KLXE	1.98	2.02	1.95	1.97	0.02	170,474	486	1.95	2.47
2025-07-01	Q	KLXE	1.85	2.02	1.84	1.95	0.08	179,352	914	1.95	1.96
2025-06-30	Q	KLXE	1.89	1.93	1.86	1.87	-0.05	142,824	531	1.70	2.07
2025-06-27	Q	KLXE	1.98	2.06	1.85	1.92	-0.08	252,120	421	1.71	3.51
2025-06-26	Q	KLXE	1.92	2.05	1.92	2.00	0.06	144,088	744	1.93	2.17
2025-06-25	Q	KLXE	1.95	2.00	1.86	1.94	-0.01	196,116	688	1.73	2.21
2025-06-24	Q	KLXE	2.07	2.135	1.92	1.95	-0.17	255,573	918	1.93	3.44
2025-06-23	Q	KLXE	2.40	2.58	2.12	2.12	-0.18	612,762	2,286	2.01	2.13
2025-06-20	Q	KLXE	2.73	2.73	2.2801	2.30	-0.42	400,822	1,740	2.11	10.75
2025-06-19	Q	KLXE	2.84	2.94	2.56	2.72	-0.12	0	0	2.65	2.77
2025-06-18	Q	KLXE	2.84	2.94	2.56	2.72	-0.12	335,280	1,178	2.65	2.77
2025-06-17	Q	KLXE	2.66	3.00	2.43	2.84	0.27	390,049	1,436	2.65	2.96
2025-06-16	Q	KLXE	2.86	2.97	2.41	2.57	-0.25	756,744	2,615	2.47	2.70
2025-06-13	Q	KLXE	2.32	2.82	2.27	2.82	0.62	949,982	3,244	2.80	3.50
2025-06-12	Q	KLXE	2.32	2.32	2.16	2.20	-0.125	139,770	708	2.00	2.37
2025-06-11	Q	KLXE	2.19	2.36	2.09	2.325	0.205	175,251	778	2.10	2.37
2025-06-10	Q	KLXE	1.96	2.21	1.95	2.12	0.16	153,271	857	2.11	2.27
2025-06-09	Q	KLXE	2.00	2.1533	1.95	1.96	-0.03	255,022	922	1.79	2.07
2025-06-06	Q	KLXE	1.81	2.16	1.81	1.99	0.20	158,397	774	1.64	2.02
2025-06-05	Q	KLXE	1.86	1.8827	1.785	1.79	-0.05	73,899	429	1.78	2.12
2025-06-04	Q	KLXE	1.84	1.9433	1.81	1.84	-0.02	52,656	709	1.66	1.87
2025-06-03	Q	KLXE	1.78	1.95	1.7388	1.86	0.12	95,719	489	1.51	1.89
2025-06-02	Q	KLXE	1.78	1.805	1.685	1.74	0.02	67,922	301	1.71	1.92
2025-05-30	Q	KLXE	1.81	1.848	1.68	1.72	-0.10	63,356	321	1.70	1.77
2025-05-29	Q	KLXE	1.86	1.9448	1.79	1.82	-0.03	89,228	392	1.78	1.87
2025-05-28	Q	KLXE	1.94	1.98	1.85	1.85	-0.08	64,578	357	1.80	6.07
2025-05-27	Q	KLXE	1.90	1.97	1.87	1.93	0.05	66,312	492	1.85	1.97
2025-05-26	Q	KLXE	1.87	1.92	1.80	1.88	0.02	0	0	1.80	2.02
2025-05-23	Q	KLXE	1.87	1.92	1.80	1.88	0.02	62,794	295	1.80	2.02
2025-05-22	Q	KLXE	1.84	1.89	1.73	1.86	-0.01	99,140	469	1.73	1.97
2025-05-21	Q	KLXE	2.00	2.07	1.83	1.87	-0.16	128,015	608	1.83	1.97
2025-05-20	Q	KLXE	2.12	2.1393	1.97	2.03	-0.04	119,990	544	1.65	2.07
2025-05-19	Q	KLXE	2.07	2.215	2.04	2.07	-0.05	146,409	510	1.67	2.17
2025-05-16	Q	KLXE	2.11	2.2486	2.03	2.12	0.005	181,713	1,108	2.00	10.00
2025-05-15	Q	KLXE	2.23	2.23	2.04	2.115	-0.11	126,133	625	2.10	2.17
2025-05-14	Q	KLXE	2.36	2.36	2.15	2.225	-0.135	184,169	707	1.66	2.67
2025-05-13	Q	KLXE	2.01	2.42	1.80	2.36	0.39	426,238	2,028	1.93	2.76
2025-05-12	Q	KLXE	2.14	2.19	1.96	1.97	0.04	88,068	516	1.96	2.02
2025-05-09	Q	KLXE	1.96	2.2157	1.89	1.93	-0.40	245,830	827	1.70	2.07
2025-05-08	Q	KLXE	1.98	2.41	1.90	2.33	0.36	626,279	3,085	1.75	2.30
2025-05-07	Q	KLXE	2.03	2.0556	1.8808	1.97	-0.035	145,405	713	1.74	2.07
2025-05-06	Q	KLXE	2.00	2.0441	2.00	2.005	0.005	37,909	325	1.29	2.38
2025-05-05	Q	KLXE	2.16	2.16	2.00	2.00	-0.23	125,232	536	1.29	2.09
2025-05-02	Q	KLXE	2.14	2.36	2.1063	2.23	0.11	146,875	651	1.87	2.27
2025-05-01	Q	KLXE	1.99	2.1799	1.959	2.12	0.11	85,196	391	1.90	2.17
2025-04-30	Q	KLXE	2.04	2.0938	2.00	2.01	-0.035	121,567	492	0.9145	2.02
2025-04-29	Q	KLXE	2.07	2.215	2.03	2.045	-0.015	99,339	539	1.70	2.17
2025-04-28	Q	KLXE	2.08	2.12	2.0244	2.06	-0.01	87,436	397	1.70	2.27
2025-04-25	Q	KLXE	2.09	2.13	1.97	2.07	-0.03	126,342	562	1.75	2.27
2025-04-24	Q	KLXE	1.81	2.15	1.81	2.10	0.32	174,075	801	2.10	2.17
2025-04-23	Q	KLXE	1.81	1.98	1.77	1.78	0.01	128,794	403	1.78	1.87
2025-04-22	Q	KLXE	1.71	1.82	1.65	1.77	0.12	117,820	668	1.60	1.77
2025-04-21	Q	KLXE	1.85	1.86	1.65	1.65	-0.20	129,895	794	1.61	1.77
2025-04-18	Q	KLXE	1.67	1.925	1.66	1.85	0.20	0	0	1.70	1.97
2025-04-17	Q	KLXE	1.67	1.925	1.66	1.85	0.20	216,737	955	1.70	1.97
2025-04-16	Q	KLXE	1.65	1.72	1.64	1.65	-0.02	154,336	821	1.47	1.67
2025-04-15	Q	KLXE	1.65	1.74	1.65	1.67		98,816	631	1.60	1.67
2025-04-14	Q	KLXE	1.75	1.75	1.65	1.67	-0.03	168,961	755	1.60	1.77
2025-04-11	Q	KLXE	1.72	1.846	1.62	1.70	0.02	264,780	1,177	1.59	1.77
2025-04-10	Q	KLXE	1.88	1.8969	1.59	1.68	-0.23	343,704	1,268	1.59	1.77
2025-04-09	Q	KLXE	1.73	1.95	1.51	1.91	0.15	486,058	1,710	1.38	2.40
2025-04-08	Q	KLXE	2.33	2.40	1.70	1.76	-0.41	815,186	2,725	1.62	4.20
2025-04-07	Q	KLXE	2.16	2.343	2.02	2.17	-0.11	791,524	3,944	2.00	2.18