Kimball Electronics

KE
🏛️ usa →
29.86
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 22.68 23.42 22.06 22.59 0.0M
2022-12-29 22.04 22.92 21.95 22.84 0.1M
2022-12-28 22.73 22.93 21.94 21.94 0.1M
2022-12-27 22.24 22.77 22.17 22.73 0.1M
2022-12-23 22.64 22.78 22.28 22.38 0.0M
2022-12-22 24.19 24.19 22.36 22.69 0.1M
2022-12-21 24.45 24.90 24.09 24.25 0.1M
2022-12-20 23.19 24.39 22.31 24.27 0.2M
2022-12-19 23.18 23.51 22.21 23.19 0.1M
2022-12-16 22.41 23.41 22.21 23.18 0.2M
2022-12-15 23.98 24.09 22.69 22.73 0.1M
2022-12-14 24.72 25.15 24.13 24.16 0.1M
2022-12-13 25.00 25.39 24.61 24.71 0.1M
2022-12-12 24.28 24.82 24.20 24.35 0.1M
2022-12-09 24.08 24.46 23.73 24.20 0.1M
2022-12-08 23.32 24.70 22.93 24.11 0.2M
2022-12-07 22.91 23.38 22.91 23.26 0.1M
2022-12-06 22.76 23.37 22.60 23.07 0.1M
2022-12-05 23.39 23.39 22.65 22.70 0.1M
2022-12-02 22.83 23.61 22.82 23.40 0.1M
2022-12-01 23.21 23.21 22.72 22.93 0.0M
2022-11-30 22.59 23.16 22.27 23.09 0.1M
2022-11-29 22.42 22.65 22.39 22.46 0.0M
2022-11-28 22.82 22.82 22.20 22.33 0.0M
2022-11-25 23.07 23.07 22.37 22.91 0.0M
2022-11-23 23.10 23.20 22.74 22.87 0.0M
2022-11-22 23.26 23.37 22.78 23.07 0.1M
2022-11-21 23.30 23.46 22.85 23.08 0.1M
2022-11-18 23.04 23.87 22.79 23.30 0.1M
2022-11-17 21.91 22.61 21.68 22.57 0.0M
2022-11-16 22.75 22.75 21.89 22.25 0.1M
2022-11-15 23.12 23.38 22.55 22.73 0.1M
2022-11-14 23.22 23.80 22.79 22.83 0.1M
2022-11-11 23.24 23.73 23.04 23.31 0.1M
2022-11-10 22.47 23.33 22.22 23.24 0.1M
2022-11-09 21.64 22.13 21.36 21.72 0.0M
2022-11-08 21.64 22.82 20.42 21.74 0.1M
2022-11-07 21.03 21.82 20.98 21.61 0.1M
2022-11-04 21.11 21.30 20.65 20.99 0.0M
2022-11-03 20.30 21.06 20.30 20.77 0.0M
2022-11-02 20.52 21.48 20.37 20.65 0.0M
2022-11-01 20.98 21.19 20.13 20.68 0.1M
2022-10-31 20.39 21.00 20.22 20.67 0.2M
2022-10-28 20.04 20.80 20.00 20.38 0.0M
2022-10-27 20.16 20.35 19.76 19.86 0.0M
2022-10-26 19.72 20.24 19.53 19.95 0.0M
2022-10-25 19.34 20.00 19.27 19.69 0.0M
2022-10-24 18.99 19.46 18.90 19.31 0.0M
2022-10-21 18.63 19.20 18.11 18.88 0.1M
2022-10-20 18.62 18.92 18.41 18.51 0.1M
2022-10-19 18.41 18.61 18.30 18.58 0.0M
2022-10-18 18.71 18.94 18.50 18.67 0.0M
2022-10-17 18.12 18.37 18.11 18.34 0.0M
2022-10-14 18.44 18.44 17.80 17.84 0.0M
2022-10-13 17.50 18.29 17.41 18.26 0.1M
2022-10-12 17.40 17.87 17.10 17.76 0.1M
2022-10-11 17.50 17.66 17.13 17.30 0.0M
2022-10-10 17.58 17.78 17.50 17.53 0.0M
2022-10-07 18.06 18.55 17.48 17.55 0.0M
2022-10-06 18.53 19.05 18.21 18.29 0.0M
2022-10-05 18.05 18.82 18.05 18.72 0.1M
2022-10-04 17.95 18.48 17.95 18.19 0.1M
2022-10-03 17.47 17.78 17.40 17.77 0.1M
2022-09-30 17.45 18.00 17.12 17.15 0.1M
2022-09-29 17.77 17.77 17.16 17.52 0.0M
2022-09-28 17.39 18.04 17.27 17.82 0.1M
2022-09-27 17.47 17.57 17.14 17.30 0.0M
2022-09-26 17.54 17.81 17.17 17.39 0.1M
2022-09-23 17.98 17.98 17.16 17.50 0.1M
2022-09-22 18.39 18.85 17.85 18.19 0.0M
2022-09-21 19.17 19.31 18.51 18.61 0.1M
2022-09-20 19.23 19.34 18.68 19.03 0.1M
2022-09-19 19.18 19.61 18.81 19.36 0.1M
2022-09-16 19.41 20.07 18.77 19.18 0.2M
2022-09-15 19.43 20.16 19.24 19.41 0.1M
2022-09-14 19.67 19.95 19.46 19.65 0.0M
2022-09-13 19.98 20.34 19.61 19.74 0.0M
2022-09-12 20.72 21.12 20.42 20.55 0.0M
2022-09-09 20.10 20.84 19.89 20.78 0.0M
2022-09-08 20.00 20.09 19.64 20.00 0.0M
2022-09-07 20.05 20.68 20.01 20.21 0.0M
2022-09-06 20.15 20.58 20.01 20.19 0.0M
2022-09-02 20.35 21.05 20.03 20.19 0.0M
2022-09-01 21.34 21.53 20.19 20.31 0.0M
2022-08-31 21.72 21.72 21.13 21.54 0.1M
2022-08-30 21.87 21.87 21.32 21.54 0.0M
2022-08-29 21.76 21.98 21.36 21.70 0.0M
2022-08-26 22.73 22.74 21.94 21.95 0.0M
2022-08-25 21.81 23.02 21.81 22.80 0.0M
2022-08-24 22.78 23.01 22.09 22.52 0.0M
2022-08-23 22.81 23.18 22.51 22.74 0.0M
2022-08-22 22.99 23.31 22.79 22.93 0.0M
2022-08-19 23.43 23.79 23.03 23.34 0.1M
2022-08-18 23.11 23.87 23.11 23.60 0.0M
2022-08-17 23.06 23.39 22.70 23.16 0.0M
2022-08-16 22.89 23.47 20.96 23.09 0.1M
2022-08-15 22.85 22.92 22.56 22.85 0.0M
2022-08-12 22.18 22.90 22.01 22.89 0.1M
2022-08-11 21.71 22.23 21.56 21.94 0.0M
2022-08-10 21.23 21.77 20.85 21.62 0.1M
2022-08-09 20.59 21.20 20.43 21.00 0.1M
2022-08-08 20.77 21.00 20.12 20.56 0.0M
2022-08-05 21.82 22.26 20.59 20.70 0.1M
2022-08-04 21.75 21.85 21.51 21.68 0.0M
2022-08-03 21.46 22.13 21.36 21.78 0.0M
2022-08-02 21.53 21.73 21.11 21.49 0.1M
2022-08-01 22.13 22.13 21.35 21.51 0.0M
2022-07-29 21.96 22.48 21.96 22.00 0.0M
2022-07-28 21.25 22.09 21.22 21.82 0.1M
2022-07-27 20.64 21.22 20.37 21.06 0.0M
2022-07-26 20.34 21.00 19.42 20.42 0.0M
2022-07-25 20.13 20.72 20.09 20.24 0.0M
2022-07-22 20.50 20.50 19.78 19.96 0.0M
2022-07-21 20.02 20.35 19.78 20.35 0.0M
2022-07-20 19.86 20.08 19.78 19.98 0.1M
2022-07-19 19.35 20.15 18.67 19.95 0.1M
2022-07-18 19.42 19.57 18.99 19.07 0.0M
2022-07-15 18.90 19.28 18.54 19.17 0.1M
2022-07-14 18.69 18.71 18.22 18.58 0.0M
2022-07-13 18.79 18.98 18.34 18.91 0.0M
2022-07-12 19.05 19.40 18.83 18.89 0.0M
2022-07-11 19.01 19.32 18.73 18.92 0.0M
2022-07-08 18.86 19.46 18.27 19.17 0.1M
2022-07-07 18.32 19.29 18.16 19.01 0.1M
2022-07-06 20.22 20.22 18.14 18.35 0.1M
2022-07-05 19.49 20.28 19.20 20.26 0.1M
2022-07-01 19.99 20.09 19.47 19.81 0.0M
2022-06-30 19.76 20.19 19.73 20.10 0.1M
2022-06-29 21.18 21.32 19.99 20.00 0.1M
2022-06-28 21.74 22.12 21.18 21.18 0.1M
2022-06-27 21.41 22.11 21.29 21.74 0.1M
2022-06-24 20.90 21.27 20.90 21.25 0.2M
2022-06-23 21.00 21.21 20.52 20.88 0.1M
2022-06-22 20.77 21.19 20.02 20.99 0.1M
2022-06-21 20.54 21.41 20.50 21.00 0.1M
2022-06-17 20.30 20.90 20.30 20.51 0.3M
2022-06-16 20.24 20.40 19.85 20.08 0.2M
2022-06-15 20.38 20.80 20.22 20.54 0.1M
2022-06-14 20.00 20.21 19.18 20.14 0.1M
2022-06-13 19.55 20.10 19.55 20.01 0.1M
2022-06-10 19.73 20.19 19.73 20.00 0.0M
2022-06-09 20.00 20.21 19.91 20.04 0.0M
2022-06-08 20.39 21.28 19.94 20.00 0.1M
2022-06-07 20.50 21.32 20.50 20.56 0.1M
2022-06-06 19.94 20.80 19.91 20.48 0.1M
2022-06-03 19.51 20.01 19.50 19.94 0.1M
2022-06-02 19.31 19.92 19.31 19.72 0.1M
2022-06-01 19.01 19.62 18.88 19.40 0.1M
2022-05-31 18.67 19.19 18.25 19.01 0.3M
2022-05-27 18.31 18.78 18.16 18.70 0.1M
2022-05-26 18.03 18.44 17.64 18.16 0.1M
2022-05-25 17.82 18.16 17.77 18.08 0.1M
2022-05-24 17.90 17.99 17.31 17.81 0.1M
2022-05-23 17.52 17.90 17.45 17.90 0.1M
2022-05-20 17.81 17.86 17.13 17.54 0.1M
2022-05-19 17.99 18.34 17.63 17.69 0.1M
2022-05-18 17.95 18.28 17.91 18.16 0.1M
2022-05-17 17.38 18.17 16.90 18.05 0.1M
2022-05-16 17.36 17.38 16.72 17.11 0.1M
2022-05-13 16.95 17.59 16.95 17.50 0.1M
2022-05-12 17.58 17.58 16.66 16.93 0.1M
2022-05-11 17.82 17.91 17.39 17.72 0.1M
2022-05-10 17.50 17.82 17.12 17.66 0.1M
2022-05-09 18.32 18.34 17.29 17.53 0.0M
2022-05-06 18.09 18.63 17.57 18.54 0.1M
2022-05-05 18.12 18.12 17.20 17.62 0.1M
2022-05-04 18.22 18.32 17.84 18.31 0.1M
2022-05-03 18.20 18.55 18.00 18.08 0.0M
2022-05-02 18.17 18.24 17.73 18.18 0.1M
2022-04-29 17.84 18.19 17.70 17.84 0.1M
2022-04-28 17.88 17.99 17.52 17.98 0.0M
2022-04-27 17.58 18.00 17.56 17.74 0.1M
2022-04-26 17.98 18.08 17.49 17.50 0.1M
2022-04-25 17.96 18.13 17.55 18.07 0.1M
2022-04-22 18.23 18.23 17.92 18.08 0.1M
2022-04-21 18.56 18.61 18.20 18.29 0.0M
2022-04-20 18.50 18.76 18.32 18.45 0.1M
2022-04-19 18.05 18.24 17.96 18.00 0.1M
2022-04-18 17.24 18.17 17.24 17.98 0.1M
2022-04-14 17.32 17.59 17.17 17.29 0.1M
2022-04-13 17.44 17.63 17.03 17.28 0.1M
2022-04-12 17.57 17.73 17.15 17.26 0.1M
2022-04-11 17.70 18.11 17.34 17.37 0.1M
2022-04-08 17.98 18.15 17.72 17.74 0.1M
2022-04-07 18.54 18.59 17.97 18.02 0.0M
2022-04-06 18.92 18.94 18.52 18.57 0.1M
2022-04-05 19.74 19.83 19.05 19.08 0.1M
2022-04-04 20.29 20.30 19.67 19.75 0.1M
2022-04-01 20.07 20.73 19.74 20.27 0.1M
2022-03-31 20.21 20.30 19.89 19.99 0.1M
2022-03-30 20.50 20.78 20.23 20.30 0.1M
2022-03-29 20.06 20.66 20.06 20.57 0.1M
2022-03-28 19.80 20.07 19.61 20.04 0.1M
2022-03-25 19.68 20.15 19.62 19.94 0.1M
2022-03-24 19.58 19.89 19.34 19.75 0.0M
2022-03-23 19.83 19.99 19.45 19.47 0.1M
2022-03-22 19.53 20.10 19.53 20.01 0.1M
2022-03-21 19.00 19.50 18.96 19.44 0.1M
2022-03-18 19.04 19.07 18.71 19.01 0.2M
2022-03-17 18.84 19.23 18.81 19.17 0.1M
2022-03-16 18.36 18.98 18.31 18.91 0.1M
2022-03-15 18.34 18.50 18.30 18.35 0.1M
2022-03-14 18.41 18.52 18.25 18.42 0.1M
2022-03-11 18.27 18.44 18.15 18.34 0.1M
2022-03-10 18.40 18.48 18.04 18.28 0.1M
2022-03-09 18.91 18.95 18.57 18.60 0.1M
2022-03-08 18.62 19.17 18.45 18.71 0.1M
2022-03-07 18.33 18.80 18.23 18.62 0.1M
2022-03-04 17.83 18.28 17.69 18.26 0.1M
2022-03-03 17.52 18.13 17.38 18.01 0.1M
2022-03-02 17.20 17.57 17.20 17.51 0.0M
2022-03-01 17.21 17.39 16.80 17.08 0.1M
2022-02-28 17.22 17.58 17.01 17.24 0.2M
2022-02-25 17.47 17.60 17.21 17.43 0.1M
2022-02-24 16.99 17.48 16.88 17.42 0.1M
2022-02-23 17.77 17.82 17.29 17.35 0.1M
2022-02-22 17.86 18.15 17.68 17.76 0.1M
2022-02-18 17.87 18.06 17.65 17.92 0.1M
2022-02-17 17.63 18.02 17.59 17.97 0.1M
2022-02-16 17.86 17.93 17.54 17.78 0.1M
2022-02-15 17.72 17.96 17.69 17.92 0.2M
2022-02-14 17.72 17.99 17.55 17.66 0.1M
2022-02-11 17.77 17.98 17.51 17.74 0.1M
2022-02-10 17.75 18.19 17.73 17.77 0.1M
2022-02-09 18.29 18.39 17.90 17.99 0.1M
2022-02-08 18.00 18.58 17.01 18.25 0.2M
2022-02-07 19.30 19.63 19.17 19.31 0.1M
2022-02-04 19.29 19.47 18.96 19.26 0.0M
2022-02-03 19.13 19.38 19.00 19.28 0.1M
2022-02-02 19.47 19.71 19.17 19.26 0.1M
2022-02-01 19.69 19.80 19.13 19.51 0.1M
2022-01-31 18.99 19.83 18.71 19.79 0.1M
2022-01-28 18.61 19.05 18.23 19.03 0.1M
2022-01-27 19.34 19.61 18.50 18.74 0.1M
2022-01-26 19.31 19.94 18.87 19.08 0.1M
2022-01-25 19.85 20.09 18.92 19.22 0.1M
2022-01-24 19.53 20.13 19.13 20.11 0.1M
2022-01-21 19.76 20.57 19.65 19.76 0.1M
2022-01-20 20.66 21.12 19.91 19.98 0.1M
2022-01-19 21.66 21.66 20.61 20.71 0.1M
2022-01-18 21.76 22.14 21.40 21.58 0.1M
2022-01-14 21.79 22.11 21.77 21.99 0.1M
2022-01-13 21.69 22.38 21.61 21.97 0.1M
2022-01-12 22.50 22.77 21.67 21.68 0.1M
2022-01-11 22.08 22.60 21.76 22.47 0.1M
2022-01-10 22.10 22.44 21.71 22.23 0.1M
2022-01-07 22.28 22.53 22.09 22.16 0.1M
2022-01-06 22.53 22.68 22.25 22.36 0.1M
2022-01-05 22.74 23.18 22.30 22.38 0.1M
2022-01-04 22.33 22.70 22.06 22.63 0.0M
2022-01-03 21.76 22.57 21.55 22.17 0.1M