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
2024-12-31 18.76 18.90 18.42 18.73 0.1M
2024-12-30 18.71 18.71 18.28 18.58 0.1M
2024-12-27 19.11 19.45 18.56 18.82 0.1M
2024-12-26 18.92 19.32 18.90 19.29 0.1M
2024-12-24 18.71 19.07 18.56 19.04 0.1M
2024-12-23 18.29 18.93 18.29 18.71 0.2M
2024-12-20 17.96 18.75 17.96 18.37 0.3M
2024-12-19 18.25 18.40 17.93 18.18 0.1M
2024-12-18 18.67 19.01 17.87 18.02 0.2M
2024-12-17 18.58 18.92 18.37 18.60 0.1M
2024-12-16 18.77 19.12 18.61 18.62 0.1M
2024-12-13 19.07 19.29 18.78 18.93 0.1M
2024-12-12 19.06 19.31 18.90 19.18 0.1M
2024-12-11 19.20 19.55 18.87 19.15 0.1M
2024-12-10 19.20 19.39 18.72 19.20 0.1M
2024-12-09 19.12 19.67 19.07 19.17 0.1M
2024-12-06 19.27 19.32 18.81 19.07 0.1M
2024-12-05 19.55 19.70 19.05 19.17 0.1M
2024-12-04 19.82 20.00 19.50 19.57 0.1M
2024-12-03 20.28 20.52 19.61 19.74 0.1M
2024-12-02 19.73 20.30 19.61 20.27 0.1M
2024-11-29 19.47 19.76 19.47 19.61 0.1M
2024-11-27 19.50 19.58 19.28 19.41 0.1M
2024-11-26 19.80 19.80 19.32 19.34 0.1M
2024-11-25 19.88 20.47 19.88 19.93 0.1M
2024-11-22 19.38 19.80 19.38 19.70 0.1M
2024-11-21 19.30 19.68 19.25 19.55 0.1M
2024-11-20 19.13 19.21 18.66 19.11 0.1M
2024-11-19 18.91 19.41 18.85 19.02 0.1M
2024-11-18 19.30 19.53 19.04 19.17 0.1M
2024-11-15 19.75 19.89 18.53 19.09 0.2M
2024-11-14 19.68 19.84 19.30 19.65 0.1M
2024-11-13 20.07 20.18 19.52 19.54 0.1M
2024-11-12 20.57 20.66 19.95 20.00 0.1M
2024-11-11 21.03 21.06 20.52 20.75 0.1M
2024-11-08 20.76 21.03 20.43 20.77 0.1M
2024-11-07 21.13 21.38 20.75 20.89 0.1M
2024-11-06 20.72 21.52 20.72 21.18 0.2M
2024-11-05 18.38 19.71 18.00 19.57 0.3M
2024-11-04 18.11 18.69 17.93 18.47 0.1M
2024-11-01 17.93 18.21 17.90 18.15 0.1M
2024-10-31 18.29 18.32 17.79 17.79 0.1M
2024-10-30 18.14 18.66 18.13 18.19 0.1M
2024-10-29 18.01 18.32 17.93 18.26 0.1M
2024-10-28 18.07 18.32 17.91 18.15 0.1M
2024-10-25 17.90 18.09 17.57 17.83 0.1M
2024-10-24 17.79 18.41 17.56 17.84 0.1M
2024-10-23 17.52 17.71 17.35 17.68 0.1M
2024-10-22 17.95 17.95 17.53 17.57 0.1M
2024-10-21 18.36 18.43 18.00 18.04 0.1M
2024-10-18 18.87 18.98 18.43 18.45 0.1M
2024-10-17 18.58 18.84 18.22 18.82 0.1M
2024-10-16 18.00 18.60 17.81 18.54 0.1M
2024-10-15 17.78 18.19 17.77 17.96 0.1M
2024-10-14 17.63 17.90 17.49 17.79 0.1M
2024-10-11 17.14 17.67 17.14 17.65 0.1M
2024-10-10 17.02 17.23 16.64 17.14 0.1M
2024-10-09 17.28 17.60 17.21 17.24 0.1M
2024-10-08 17.40 17.69 17.20 17.30 0.1M
2024-10-07 17.42 18.21 17.32 17.47 0.1M
2024-10-04 17.65 17.89 17.49 17.51 0.1M
2024-10-03 17.63 17.75 17.32 17.33 0.1M
2024-10-02 17.81 18.00 17.59 17.73 0.1M
2024-10-01 18.47 18.47 17.67 17.89 0.1M
2024-09-30 18.25 18.52 17.94 18.51 0.1M
2024-09-27 18.28 18.65 18.22 18.37 0.1M
2024-09-26 17.70 18.24 17.70 18.08 0.1M
2024-09-25 17.73 17.73 17.34 17.41 0.1M
2024-09-24 17.84 18.07 17.71 17.73 0.1M
2024-09-23 18.04 18.15 17.75 17.83 0.1M
2024-09-20 18.45 18.68 17.84 17.99 0.4M
2024-09-19 18.77 18.77 18.24 18.58 0.1M
2024-09-18 18.11 18.80 18.01 18.30 0.1M
2024-09-17 18.18 18.47 18.07 18.16 0.1M
2024-09-16 18.08 18.35 17.90 17.98 0.2M
2024-09-13 17.63 18.15 17.32 18.12 0.1M
2024-09-12 17.39 17.73 17.18 17.37 0.1M
2024-09-11 17.48 17.48 17.09 17.37 0.1M
2024-09-10 17.30 17.74 17.18 17.59 0.1M
2024-09-09 17.53 17.70 17.31 17.31 0.1M
2024-09-06 17.74 17.86 17.45 17.54 0.1M
2024-09-05 17.95 18.00 17.70 17.78 0.2M
2024-09-04 17.78 18.13 17.71 18.00 0.1M
2024-09-03 18.24 18.54 17.61 17.78 0.1M
2024-08-30 18.57 18.62 18.25 18.45 0.1M
2024-08-29 18.52 18.78 18.37 18.49 0.1M
2024-08-28 17.94 18.45 17.81 18.31 0.1M
2024-08-27 18.10 18.10 17.74 17.91 0.1M
2024-08-26 18.34 18.41 18.05 18.11 0.1M
2024-08-23 17.90 18.33 17.80 18.24 0.2M
2024-08-22 18.29 18.30 17.75 17.81 0.1M
2024-08-21 18.25 18.38 18.02 18.29 0.1M
2024-08-20 18.18 18.47 17.93 18.15 0.1M
2024-08-19 18.41 18.71 17.95 18.25 0.2M
2024-08-16 17.67 18.45 17.51 18.41 0.2M
2024-08-15 18.10 18.54 17.75 17.83 0.2M
2024-08-14 19.01 19.22 17.29 18.28 0.6M
2024-08-13 20.24 20.55 20.10 20.44 0.1M
2024-08-12 20.22 20.54 19.96 20.00 0.1M
2024-08-09 20.47 20.47 19.92 20.35 0.1M
2024-08-08 20.50 20.88 20.32 20.50 0.1M
2024-08-07 20.62 20.86 20.04 20.17 0.1M
2024-08-06 20.21 20.42 19.94 20.34 0.1M
2024-08-05 19.80 20.39 19.60 20.26 0.1M
2024-08-02 21.51 21.90 20.90 20.94 0.1M
2024-08-01 23.79 23.85 22.44 22.51 0.1M
2024-07-31 23.71 24.30 23.39 23.70 0.2M
2024-07-30 23.59 23.62 23.25 23.51 0.1M
2024-07-29 23.85 23.89 23.32 23.46 0.0M
2024-07-26 24.35 24.45 23.85 23.94 0.1M
2024-07-25 23.49 24.24 23.49 23.93 0.1M
2024-07-24 23.59 24.09 23.28 23.41 0.1M
2024-07-23 23.28 23.87 23.28 23.74 0.1M
2024-07-22 23.12 23.54 22.63 23.44 0.1M
2024-07-19 23.45 23.45 22.89 22.98 0.1M
2024-07-18 23.83 24.30 23.40 23.44 0.1M
2024-07-17 24.13 24.35 23.71 23.96 0.1M
2024-07-16 23.21 24.32 23.21 24.28 0.1M
2024-07-15 22.81 23.29 22.71 22.92 0.1M
2024-07-12 22.68 22.96 22.52 22.54 0.1M
2024-07-11 21.93 22.41 21.58 22.36 0.1M
2024-07-10 21.15 21.36 20.99 21.36 0.0M
2024-07-09 21.08 21.19 20.97 21.01 0.1M
2024-07-08 21.18 21.40 21.07 21.08 0.1M
2024-07-05 21.52 21.52 20.92 20.97 0.1M
2024-07-03 21.50 21.66 21.31 21.64 0.0M
2024-07-02 21.60 21.73 21.39 21.45 0.1M
2024-07-01 22.06 22.06 21.36 21.56 0.1M
2024-06-28 22.10 22.21 21.84 21.98 0.4M
2024-06-27 21.95 22.05 21.67 21.83 0.1M
2024-06-26 21.31 21.87 21.21 21.84 0.1M
2024-06-25 21.45 21.51 21.21 21.43 0.1M
2024-06-24 21.70 21.87 21.35 21.44 0.1M
2024-06-21 21.78 22.00 21.66 21.70 0.2M
2024-06-20 21.96 22.12 21.61 21.67 0.1M
2024-06-18 22.24 22.27 21.98 22.09 0.1M
2024-06-17 21.80 22.17 20.97 22.16 0.1M
2024-06-14 22.06 22.06 21.85 21.97 0.1M
2024-06-13 22.36 22.45 22.08 22.45 0.1M
2024-06-12 22.54 22.74 22.12 22.44 0.1M
2024-06-11 21.86 21.99 21.00 21.87 0.1M
2024-06-10 21.67 22.10 21.56 22.06 0.1M
2024-06-07 21.67 22.03 21.67 21.90 0.1M
2024-06-06 22.23 22.23 21.82 21.85 0.0M
2024-06-05 22.04 22.27 21.74 22.26 0.1M
2024-06-04 22.41 22.44 21.92 21.97 0.1M
2024-06-03 23.16 23.16 22.46 22.49 0.1M
2024-05-31 22.89 23.11 22.56 22.92 0.1M
2024-05-30 22.56 22.97 22.43 22.82 0.1M
2024-05-29 22.58 22.82 22.27 22.34 0.1M
2024-05-28 22.51 23.21 22.49 22.91 0.1M
2024-05-24 22.44 22.69 22.17 22.41 0.1M
2024-05-23 22.56 22.56 22.04 22.38 0.2M
2024-05-22 22.95 22.95 22.28 22.62 0.1M
2024-05-21 22.53 22.64 22.42 22.55 0.1M
2024-05-20 22.45 22.92 22.40 22.64 0.1M
2024-05-17 22.67 22.72 22.44 22.56 0.1M
2024-05-16 22.52 22.79 22.34 22.51 0.1M
2024-05-15 23.00 23.00 22.57 22.62 0.1M
2024-05-14 22.64 22.90 22.48 22.84 0.1M
2024-05-13 22.58 22.74 22.08 22.39 0.1M
2024-05-10 22.56 22.86 22.31 22.33 0.1M
2024-05-09 22.62 22.62 21.87 22.58 0.1M
2024-05-08 20.52 22.86 19.62 22.74 0.2M
2024-05-07 21.90 22.65 21.84 22.16 0.1M
2024-05-06 21.99 22.22 21.81 21.85 0.2M
2024-05-03 22.11 22.11 21.75 21.89 0.1M
2024-05-02 21.35 21.74 21.11 21.71 0.1M
2024-05-01 20.95 21.32 20.84 20.99 0.1M
2024-04-30 21.37 21.52 20.90 20.93 0.2M
2024-04-29 20.97 21.61 20.93 21.57 0.1M
2024-04-26 20.91 21.08 20.79 20.82 0.1M
2024-04-25 20.75 20.96 20.65 20.80 0.1M
2024-04-24 20.99 21.15 20.72 20.96 0.1M
2024-04-23 20.91 21.21 20.91 21.08 0.1M
2024-04-22 20.92 21.17 20.71 20.89 0.1M
2024-04-19 20.78 21.02 20.64 20.78 0.1M
2024-04-18 20.67 20.99 20.57 20.93 0.1M
2024-04-17 20.97 20.97 20.55 20.66 0.1M
2024-04-16 20.40 20.98 20.27 20.77 0.1M
2024-04-15 20.83 20.92 20.56 20.62 0.1M
2024-04-12 20.90 21.10 20.59 20.71 0.1M
2024-04-11 20.88 21.02 20.71 20.99 0.1M
2024-04-10 20.81 21.20 20.81 20.88 0.1M
2024-04-09 21.49 21.67 21.24 21.47 0.1M
2024-04-08 21.18 21.61 21.16 21.47 0.2M
2024-04-05 21.30 21.37 20.95 21.12 0.1M
2024-04-04 21.86 22.13 21.28 21.46 0.1M
2024-04-03 21.16 21.63 21.16 21.59 0.1M
2024-04-02 21.33 21.37 21.12 21.35 0.1M
2024-04-01 21.64 21.64 21.34 21.60 0.1M
2024-03-28 21.62 21.71 21.37 21.65 0.1M
2024-03-27 21.04 21.68 20.89 21.65 0.1M
2024-03-26 20.77 21.07 20.61 20.80 0.1M
2024-03-25 20.87 20.89 20.56 20.57 0.1M
2024-03-22 20.96 21.12 20.60 20.75 0.1M
2024-03-21 21.00 21.20 20.86 21.06 0.1M
2024-03-20 20.13 21.05 20.03 20.96 0.1M
2024-03-19 20.01 20.28 19.95 20.15 0.1M
2024-03-18 20.45 20.49 20.07 20.08 0.1M
2024-03-15 20.36 20.70 20.13 20.33 0.4M
2024-03-14 21.30 21.47 20.53 20.60 0.1M
2024-03-13 21.44 21.65 21.30 21.34 0.1M
2024-03-12 21.45 21.64 21.31 21.57 0.1M
2024-03-11 21.56 21.74 21.40 21.47 0.1M
2024-03-08 21.73 21.96 21.43 21.59 0.1M
2024-03-07 21.53 21.64 21.29 21.45 0.1M
2024-03-06 21.76 21.76 21.41 21.49 0.1M
2024-03-05 21.58 21.89 21.47 21.55 0.1M
2024-03-04 22.25 22.33 21.76 21.78 0.1M
2024-03-01 22.46 22.46 21.97 22.25 0.1M
2024-02-29 22.49 22.90 22.12 22.51 0.8M
2024-02-28 22.17 22.58 22.09 22.12 0.1M
2024-02-27 22.66 22.89 22.35 22.41 0.2M
2024-02-26 22.21 22.61 22.11 22.49 0.1M
2024-02-23 21.94 22.65 21.71 22.33 0.2M
2024-02-22 22.04 22.17 21.73 21.96 0.1M
2024-02-21 21.95 22.09 21.65 22.02 0.1M
2024-02-20 21.27 22.60 21.27 22.14 0.2M
2024-02-16 21.61 21.91 21.49 21.51 0.1M
2024-02-15 21.37 21.91 21.04 21.73 0.1M
2024-02-14 20.65 21.28 20.54 21.21 0.1M
2024-02-13 20.95 21.01 19.99 20.29 0.2M
2024-02-12 21.26 21.98 21.26 21.63 0.2M
2024-02-09 20.90 21.32 20.60 21.28 0.1M
2024-02-08 19.86 20.77 19.69 20.75 0.2M
2024-02-07 20.14 20.39 19.86 19.88 0.2M
2024-02-06 20.50 21.57 20.00 20.18 0.4M
2024-02-05 23.67 23.69 23.22 23.49 0.1M
2024-02-02 24.19 24.35 23.86 23.90 0.1M
2024-02-01 23.84 24.52 23.84 24.46 0.1M
2024-01-31 24.69 24.73 23.77 23.78 0.1M
2024-01-30 24.43 24.92 24.43 24.86 0.1M
2024-01-29 24.28 24.62 23.84 24.62 0.1M
2024-01-26 25.12 25.22 24.33 24.38 0.1M
2024-01-25 25.16 25.16 24.65 25.12 0.1M
2024-01-24 25.21 25.21 24.62 24.76 0.1M
2024-01-23 25.06 25.14 24.78 24.80 0.2M
2024-01-22 23.93 24.66 23.93 24.66 0.1M
2024-01-19 23.70 23.74 23.19 23.71 0.1M
2024-01-18 23.68 23.70 23.33 23.52 0.0M
2024-01-17 23.31 23.80 23.16 23.43 0.1M
2024-01-16 24.36 24.47 23.48 23.63 0.1M
2024-01-12 24.97 25.03 24.58 24.63 0.1M
2024-01-11 24.66 24.77 24.34 24.57 0.1M
2024-01-10 24.49 24.80 24.38 24.66 0.1M
2024-01-09 25.04 25.46 24.48 24.54 0.1M
2024-01-08 25.27 25.71 25.06 25.44 0.1M
2024-01-05 25.08 25.39 24.92 25.16 0.1M
2024-01-04 25.64 25.71 25.29 25.29 0.1M
2024-01-03 26.16 26.20 25.51 25.53 0.1M
2024-01-02 26.55 26.82 26.15 26.35 0.1M