Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kelso Technologies (NY: KIQ )

0.1401 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 1.800 1.800 1.700 1.710 11,340 -0.14(-7.57%)
Aug 28, 2015 1.860 1.930 1.810 1.850 13,091 -0.08(-4.15%)
Aug 27, 2015 2.000 2.070 1.910 1.930 14,053 -0.02(-1.03%)
Aug 26, 2015 2.020 2.020 1.600 1.950 214,527 +0.03(+1.56%)
Aug 25, 2015 1.887 2.020 1.850 1.920 31,227 +0.13(+7.26%)
Aug 24, 2015 1.810 1.890 1.660 1.790 45,934 -0.11(-5.79%)
Aug 21, 2015 1.990 2.040 1.900 1.900 34,775 -0.11(-5.47%)
Aug 20, 2015 2.270 2.310 2.000 2.010 47,960 -0.30(-13.03%)
Aug 19, 2015 2.280 2.430 2.150 2.311 89,556 +0.31(+15.56%)
Aug 18, 2015 1.580 2.250 1.540 2.000 173,279 +0.50(+32.91%)
Aug 17, 2015 1.410 1.530 1.410 1.505 133,698 -0.02(-1.00%)
Aug 14, 2015 1.870 1.870 1.430 1.520 126,435 -0.33(-17.84%)
Aug 13, 2015 2.180 2.180 1.840 1.850 67,679 -0.39(-17.41%)
Aug 12, 2015 2.200 2.300 2.180 2.240 24,606 -0.00(-0.09%)
Aug 11, 2015 2.360 2.360 2.242 2.242 21,763 -0.20(-8.11%)
Aug 10, 2015 1.810 2.500 1.810 2.440 14,345 -0.01(-0.41%)
Aug 07, 2015 2.450 2.450 2.440 2.450 878 +0.01(+0.55%)
Aug 06, 2015 2.400 2.470 2.400 2.437 8,000 -0.05(-1.89%)
Aug 05, 2015 2.460 2.510 2.420 2.483 15,643 -0.07(-2.61%)
Aug 04, 2015 2.590 2.590 2.450 2.550 33,050 -0.15(-5.52%)
Aug 03, 2015 2.650 2.699 2.650 2.699 1,100 +0.20(+7.96%)
Jul 31, 2015 2.500 2.570 2.500 2.500 8,040 -0.09(-3.47%)
Jul 30, 2015 2.620 2.620 2.540 2.590 3,910 +0.04(+1.56%)
Jul 29, 2015 2.550 2.550 2.530 2.550 5,210 -0.07(-2.67%)
Jul 28, 2015 2.650 2.650 2.530 2.620 1,500 -0.04(-1.40%)
Jul 27, 2015 2.700 2.700 2.560 2.657 20,508 +0.03(+1.23%)
Jul 24, 2015 2.640 2.680 2.620 2.625 12,474 +0.05(+2.12%)
Jul 23, 2015 2.600 2.600 2.540 2.570 9,688 -0.09(-3.38%)
Jul 22, 2015 2.690 2.719 2.590 2.660 4,525 -0.07(-2.56%)
Jul 21, 2015 2.760 2.780 2.730 2.730 17,706 -0.03(-1.09%)
Jul 20, 2015 2.750 2.760 2.739 2.760 11,135 -0.05(-1.78%)
Jul 17, 2015 2.890 2.810 2.710 2.810 6,455 +0.00(+0.00%)
Jul 16, 2015 2.741 2.810 2.741 2.810 14,221 +0.08(+2.94%)
Jul 15, 2015 2.840 2.840 2.730 2.730 7,144 -0.03(-1.09%)
Jul 14, 2015 2.840 2.850 2.760 2.760 5,521 -0.14(-4.73%)
Jul 13, 2015 2.760 2.925 2.750 2.897 9,524 +0.15(+5.34%)
Jul 10, 2015 2.750 2.800 2.750 2.750 6,200 -0.09(-3.13%)
Jul 09, 2015 2.820 2.870 2.748 2.839 10,030 +0.03(+1.02%)
Jul 08, 2015 2.870 2.870 2.780 2.810 9,720 -0.08(-2.77%)
Jul 07, 2015 2.790 2.940 2.750 2.890 8,064 +0.11(+3.93%)
Jul 06, 2015 3.020 3.020 2.760 2.781 17,654 -0.16(-5.42%)
Jul 02, 2015 3.360 2.940 2.940 2.940 20,100 -0.32(-9.82%)
Jul 01, 2015 3.087 3.260 3.087 3.260 6,100 +0.28(+9.40%)
Jun 30, 2015 3.000 3.020 2.968 2.980 12,502 -0.04(-1.23%)
Jun 29, 2015 3.060 3.100 3.005 3.017 4,335 -0.13(-4.22%)
Jun 26, 2015 3.210 3.210 3.043 3.150 19,110 -0.04(-1.25%)
Jun 25, 2015 2.940 3.190 2.880 3.190 30,009 +0.34(+11.93%)
Jun 24, 2015 2.940 2.940 2.800 2.850 32,386 +0.05(+1.79%)
Jun 23, 2015 2.550 2.870 2.550 2.800 36,265 +0.30(+12.00%)
Jun 22, 2015 2.450 2.560 2.445 2.500 28,017 -0.02(-0.79%)
Jun 19, 2015 2.640 2.650 2.440 2.520 96,926 -0.18(-6.67%)
Jun 18, 2015 2.730 2.737 2.686 2.700 4,651 -0.09(-3.23%)
Jun 17, 2015 2.750 2.790 2.750 2.790 2,400 +0.01(+0.36%)
Jun 16, 2015 2.760 2.819 2.750 2.780 8,650 -0.02(-0.71%)
Jun 15, 2015 2.860 2.860 2.671 2.800 3,719 +0.02(+0.72%)
Jun 12, 2015 2.830 2.830 2.780 2.780 8,356 -0.08(-2.63%)
Jun 11, 2015 2.800 2.880 2.800 2.855 34,881 -0.00(-0.17%)
Jun 10, 2015 2.680 2.900 2.680 2.860 25,118 +0.08(+2.88%)
Jun 09, 2015 2.840 2.923 2.750 2.780 11,067 -0.17(-5.76%)
Jun 08, 2015 3.030 3.030 2.900 2.950 28,570 -0.11(-3.59%)
Jun 05, 2015 3.030 3.095 3.030 3.060 9,208 +0.00(+0.00%)
Jun 04, 2015 3.200 3.200 3.060 3.060 11,349 -0.06(-1.92%)
Jun 03, 2015 3.110 3.179 3.110 3.120 2,676 -0.07(-2.19%)
Jun 02, 2015 3.150 3.299 3.100 3.190 58,167 +0.08(+2.57%)
Jun 01, 2015 3.400 3.400 2.980 3.110 112,422 -0.32(-9.23%)
May 29, 2015 3.500 3.530 3.410 3.426 9,095 -0.08(-2.39%)
May 28, 2015 3.540 3.570 3.470 3.510 2,040 +0.05(+1.45%)
May 27, 2015 3.472 3.480 3.430 3.460 4,500 -0.08(-2.26%)
May 26, 2015 3.680 3.680 3.480 3.540 6,325 -0.04(-0.98%)
May 22, 2015 3.630 3.575 3.575 3.575 3,300 -0.03(-0.96%)
May 21, 2015 3.520 3.710 3.520 3.610 1,314 -0.02(-0.55%)
May 20, 2015 3.650 3.710 3.630 3.630 7,125 -0.04(-1.22%)
May 19, 2015 3.830 3.830 3.550 3.675 27,747 -0.24(-6.01%)
May 18, 2015 3.890 3.910 3.820 3.910 1,900 +0.06(+1.56%)
May 15, 2015 3.920 3.920 3.820 3.850 16,094 -0.07(-1.79%)
May 14, 2015 4.070 4.070 3.860 3.920 10,675 -0.18(-4.39%)
May 13, 2015 4.090 4.160 4.000 4.100 8,697 +0.00(+0.00%)
May 12, 2015 4.320 4.320 4.070 4.100 54,817 -0.23(-5.31%)
May 11, 2015 4.310 4.330 4.310 4.330 3,100 +0.01(+0.23%)
May 08, 2015 4.215 4.320 4.210 4.320 2,444 +0.16(+3.85%)
May 07, 2015 4.480 4.480 4.160 4.160 3,937 -0.10(-2.36%)
May 06, 2015 4.330 4.330 4.230 4.261 5,229 -0.05(-1.15%)
May 05, 2015 4.347 4.360 4.280 4.310 2,565 -0.06(-1.28%)
May 04, 2015 4.410 4.410 4.310 4.366 4,052 -0.01(-0.32%)
May 01, 2015 4.210 4.400 4.170 4.380 86,074 +0.32(+7.88%)
Apr 30, 2015 4.030 4.139 4.030 4.060 19,670 +0.06(+1.50%)
Apr 29, 2015 4.000 4.080 4.000 4.000 6,199 -0.06(-1.48%)
Apr 28, 2015 4.056 4.150 4.000 4.060 11,560 -0.01(-0.25%)
Apr 27, 2015 4.288 4.288 4.060 4.070 15,617 -0.09(-2.19%)
Apr 24, 2015 4.310 4.310 4.161 4.161 4,005 -0.10(-2.31%)
Apr 23, 2015 3.950 4.320 3.950 4.260 156,164 +0.32(+8.11%)
Apr 22, 2015 4.050 4.050 3.940 3.940 3,960 -0.02(-0.49%)
Apr 21, 2015 3.900 3.960 3.780 3.960 11,177 +0.11(+2.86%)
Apr 20, 2015 3.800 3.870 3.700 3.850 7,470 +0.14(+3.80%)
Apr 17, 2015 3.530 3.763 3.490 3.709 14,700 +0.14(+3.89%)
Apr 16, 2015 4.000 4.000 3.380 3.570 74,304 -0.30(-7.75%)
Apr 15, 2015 3.960 3.960 3.820 3.870 4,777 -0.08(-2.03%)
Apr 14, 2015 3.840 3.960 3.640 3.950 24,707 +0.16(+4.22%)
Apr 13, 2015 4.050 4.050 3.760 3.790 41,825 -0.16(-4.05%)
Apr 10, 2015 4.130 4.130 3.940 3.950 21,660 -0.10(-2.47%)
Apr 09, 2015 4.074 4.080 3.850 4.050 24,099 -0.05(-1.22%)
Apr 08, 2015 4.280 4.280 4.100 4.100 34,539 -0.15(-3.53%)
Apr 07, 2015 4.292 4.294 4.210 4.250 11,250 -0.02(-0.47%)
Apr 06, 2015 4.500 4.500 4.270 4.270 7,523 -0.13(-2.96%)
Apr 02, 2015 4.500 4.400 4.400 4.400 13,800 -0.05(-1.12%)
Apr 01, 2015 4.580 4.600 4.440 4.450 9,320 -0.11(-2.41%)
Mar 31, 2015 4.560 4.560 4.520 4.560 3,795 +0.07(+1.56%)
Mar 30, 2015 4.320 4.520 4.300 4.490 33,964 +0.13(+2.98%)
Mar 27, 2015 4.360 4.420 4.360 4.360 4,500 +0.00(+0.00%)
Mar 26, 2015 4.490 4.490 4.330 4.360 16,489 -0.11(-2.41%)
Mar 25, 2015 4.439 4.500 4.420 4.468 11,600 -0.08(-1.81%)
Mar 24, 2015 4.500 4.550 4.450 4.550 21,173 +0.09(+2.02%)
Mar 23, 2015 4.500 4.530 4.460 4.460 1,921 +0.02(+0.45%)
Mar 20, 2015 4.500 4.530 4.440 4.440 1,203 +0.00(+0.00%)
Mar 19, 2015 4.500 4.520 4.440 4.440 7,985 -0.12(-2.63%)
Mar 18, 2015 4.540 4.610 4.480 4.560 10,136 +0.02(+0.44%)
Mar 17, 2015 4.450 4.550 4.330 4.540 24,077 +0.14(+3.18%)
Mar 16, 2015 4.490 4.490 4.320 4.400 12,621 -0.02(-0.45%)
Mar 12, 2015 4.440 4.440 4.390 4.420 1 +0.11(+2.55%)
Mar 11, 2015 4.316 4.350 4.310 4.310 1,165 -0.11(-2.50%)
Mar 10, 2015 4.490 4.500 4.418 4.420 8,280 -0.06(-1.40%)
Mar 09, 2015 4.460 4.521 4.460 4.483 2,545 +0.11(+2.59%)
Mar 06, 2015 4.670 4.780 4.370 4.370 7,646 -0.30(-6.42%)
Mar 05, 2015 4.510 4.710 4.510 4.670 13,439 +0.16(+3.55%)
Mar 04, 2015 4.350 4.520 4.350 4.510 2,370 +0.11(+2.45%)
Mar 03, 2015 4.358 4.420 4.260 4.402 21,640 +0.16(+3.82%)
Mar 02, 2015 4.460 4.480 4.240 4.240 6,813 -0.01(-0.24%)
Feb 27, 2015 4.290 4.290 4.250 4.250 2,530 -0.04(-0.93%)
Feb 26, 2015 4.290 4.290 4.190 4.290 1,800 +0.08(+1.90%)
Feb 25, 2015 4.090 4.300 4.090 4.210 25,195 +0.12(+2.93%)
Feb 24, 2015 4.100 4.100 4.000 4.090 18,434 -0.06(-1.45%)
Feb 23, 2015 4.350 4.350 4.020 4.150 39,201 -0.04(-0.96%)
Feb 20, 2015 4.260 4.260 4.180 4.190 17,860 -0.09(-2.10%)
Feb 19, 2015 4.490 4.490 4.250 4.280 20,550 -0.08(-1.83%)
Feb 18, 2015 4.490 4.490 4.290 4.360 9,284 -0.05(-1.13%)
Feb 17, 2015 4.475 4.480 4.400 4.410 3,320 -0.10(-2.22%)
Feb 13, 2015 4.510 4.510 4.510 4.510 9,700 +0.03(+0.67%)
Feb 12, 2015 4.330 4.560 4.330 4.480 17,622 +0.07(+1.59%)
Feb 11, 2015 4.320 4.510 4.320 4.410 16,244 +0.02(+0.34%)
Feb 10, 2015 4.270 4.501 4.270 4.395 23,825 +0.09(+2.21%)
Feb 09, 2015 4.360 4.370 4.250 4.300 8,220 -0.07(-1.60%)
Feb 06, 2015 4.450 4.450 4.300 4.370 32,361 -0.22(-4.79%)
Feb 05, 2015 4.500 4.590 4.350 4.590 6,740 +0.09(+2.00%)
Feb 04, 2015 4.630 4.630 4.420 4.500 15,000 -0.06(-1.32%)
Feb 03, 2015 4.535 4.670 4.530 4.560 7,128 -0.08(-1.72%)
Feb 02, 2015 4.680 4.699 4.570 4.640 14,993 +0.13(+2.79%)
Jan 30, 2015 4.700 4.780 4.400 4.514 29,505 -0.23(-4.77%)
Jan 29, 2015 4.827 4.827 4.590 4.740 32,976 -0.06(-1.25%)
Jan 28, 2015 5.050 5.050 4.660 4.800 34,376 +0.05(+1.05%)
Jan 27, 2015 4.740 4.760 4.690 4.750 10,231 +0.00(+0.00%)
Jan 26, 2015 4.880 4.880 4.400 4.750 18,446 +0.25(+5.55%)
Jan 23, 2015 4.240 4.990 4.200 4.500 65,514 +0.44(+10.84%)
Jan 22, 2015 3.730 4.110 3.730 4.060 36,662 +0.15(+3.86%)
Jan 21, 2015 4.100 4.200 3.838 3.909 84,386 -0.07(-1.78%)
Jan 20, 2015 5.150 5.150 3.910 3.980 184,533 -0.97(-19.60%)
Jan 16, 2015 4.800 4.950 4.410 4.950 36,307 +0.14(+2.91%)
Jan 15, 2015 4.970 4.980 4.690 4.810 8,870 -0.04(-0.82%)
Jan 14, 2015 5.150 5.182 4.850 4.850 22,513 -0.41(-7.79%)
Jan 13, 2015 5.280 5.320 5.240 5.260 14,305 +0.01(+0.19%)
Jan 12, 2015 5.510 5.510 5.200 5.250 24,600 -0.21(-3.83%)
Jan 09, 2015 5.589 5.600 5.350 5.459 10,017 -0.15(-2.65%)
Jan 08, 2015 5.600 5.640 5.530 5.608 6,421 -0.03(-0.57%)
Jan 07, 2015 5.660 5.660 5.542 5.640 9,499 +0.16(+2.92%)
Jan 06, 2015 5.720 5.720 5.400 5.480 36,691 -0.22(-3.86%)
Jan 05, 2015 5.450 5.840 5.450 5.700 37,590 -0.09(-1.62%)
Jan 02, 2015 5.750 5.794 5.750 5.794 1,819 -0.06(-0.96%)
Dec 31, 2014 5.540 5.850 5.850 5.850 1,700 +0.05(+0.85%)
Dec 30, 2014 5.821 5.870 5.801 5.801 2,815 -0.05(-0.84%)
Dec 29, 2014 5.650 5.860 5.630 5.850 7,820 +0.18(+3.17%)
Dec 26, 2014 5.750 5.750 5.670 5.670 337 +0.04(+0.71%)
Dec 24, 2014 5.650 5.630 5.630 5.630 10,900 +0.10(+1.79%)
Dec 23, 2014 5.439 5.570 5.439 5.531 9,020 +0.04(+0.69%)
Dec 22, 2014 5.425 5.500 5.425 5.493 4,428 -0.04(-0.67%)
Dec 19, 2014 5.740 5.740 5.460 5.530 28,029 +0.03(+0.55%)
Dec 18, 2014 5.550 5.581 5.500 5.500 9,864 +0.01(+0.18%)
Dec 17, 2014 5.410 5.520 5.410 5.490 16,480 -0.02(-0.36%)
Dec 16, 2014 5.430 5.560 5.430 5.510 9,435 +0.01(+0.20%)
Dec 15, 2014 5.500 5.500 5.250 5.499 211,345 -0.15(-2.70%)
Dec 12, 2014 5.750 5.750 5.640 5.652 11,790 -0.15(-2.56%)
Dec 11, 2014 5.770 5.830 5.750 5.800 5,900 -0.03(-0.48%)
Dec 10, 2014 6.000 6.000 5.828 5.828 38,150 -0.06(-1.05%)
Dec 09, 2014 5.869 5.935 5.780 5.890 10,045 -0.06(-1.04%)
Dec 08, 2014 5.984 5.984 5.911 5.952 46,458 -0.01(-0.14%)
Dec 05, 2014 6.100 6.100 5.960 5.960 14,127 +0.01(+0.17%)
Dec 04, 2014 5.967 6.090 5.920 5.950 23,188 +0.06(+1.02%)
Dec 03, 2014 6.210 6.210 5.890 5.890 26,085 +0.05(+0.86%)
Dec 02, 2014 5.810 5.970 5.810 5.840 23,000 +0.08(+1.39%)
Dec 01, 2014 6.000 6.000 5.760 5.760 31,059 -0.12(-2.04%)
Nov 28, 2014 6.130 6.130 5.850 5.880 21,130 -0.26(-4.23%)
Nov 26, 2014 6.150 6.140 6.140 6.140 7,000 +0.02(+0.33%)
Nov 25, 2014 6.080 6.210 6.079 6.120 6,566 +0.06(+0.99%)
Nov 24, 2014 6.010 6.140 6.010 6.060 10,299 +0.04(+0.66%)
Nov 21, 2014 6.200 6.247 6.010 6.020 17,772 -0.16(-2.59%)
Nov 20, 2014 6.140 6.199 6.140 6.180 7,095 +0.08(+1.31%)
Nov 19, 2014 6.100 6.180 6.100 6.100 22,065 +0.00(+0.00%)
Nov 18, 2014 5.970 6.180 5.970 6.100 26,334 +0.02(+0.37%)
Nov 17, 2014 6.000 6.090 6.000 6.078 5,325 +0.07(+1.13%)
Nov 14, 2014 5.990 6.034 5.930 6.010 19,700 -0.01(-0.17%)
Nov 13, 2014 6.060 6.060 6.003 6.020 5,000 -0.03(-0.50%)
Nov 12, 2014 6.060 6.060 6.000 6.050 14,394 +0.01(+0.17%)
Nov 11, 2014 6.010 6.040 5.990 6.040 9,495 +0.03(+0.50%)
Nov 10, 2014 6.000 6.030 5.990 6.010 22,200 +0.02(+0.33%)
Nov 07, 2014 5.800 6.130 5.800 5.990 63,062 +0.17(+2.92%)
Nov 06, 2014 5.814 5.820 5.780 5.820 13,420 +0.05(+0.87%)
Nov 05, 2014 5.870 5.870 5.650 5.770 107,460 -0.03(-0.52%)
Nov 04, 2014 5.700 5.800 5.540 5.800 64,477 -0.03(-0.51%)
Nov 03, 2014 5.690 5.870 5.690 5.830 15,135 +0.01(+0.17%)
Oct 31, 2014 5.480 5.840 5.325 5.820 75,168 +0.47(+8.79%)
Oct 30, 2014 5.420 5.519 5.320 5.350 7,764 -0.05(-0.87%)
Oct 29, 2014 5.390 5.461 5.390 5.397 3,200 +0.18(+3.39%)
Oct 28, 2014 5.150 5.270 5.150 5.220 6,416 +0.02(+0.39%)
Oct 27, 2014 5.310 5.350 5.200 5.200 9,304 -0.15(-2.80%)
Oct 24, 2014 5.640 5.640 5.340 5.350 4,575 -0.10(-1.84%)
Oct 23, 2014 5.486 5.570 5.450 5.450 2,786 -0.10(-1.80%)
Oct 22, 2014 5.620 5.650 5.550 5.550 4,154 +0.05(+0.85%)
Oct 21, 2014 5.600 5.600 5.489 5.503 4,367 -0.03(-0.49%)
Oct 20, 2014 5.539 5.610 5.530 5.530 3,537 +0.03(+0.55%)
Oct 17, 2014 5.500 5.520 5.310 5.500 14,609 +0.20(+3.73%)
Oct 16, 2014 5.310 5.310 5.306 5.302 8,221 -0.06(-1.08%)
Oct 15, 2014 5.450 5.450 5.250 5.360 15,505 -0.34(-5.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.