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 (%)
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%)
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.