KEMET Corporation (KEM) Historical Stock Data

Historical Data

In the past 30 trading days, KEM is down -0.04% a day on average. There have been 12 days where KEMET Corporation closed green and 18 days where KEM closed red.

DateOpenCloseChangeLowHighVolume
2020-06-1227.1927.21↑$0.02 (0.07%)27.1927.212.08M
2020-06-1127.1827.19↑$0.01 (0.04%)27.1827.200.97M
2020-06-1027.2027.19↓$0.01 (-0.04%)27.1827.202.58M
2020-06-0927.1827.19↑$0.01 (0.04%)27.1527.191.08M
2020-06-0827.0827.08↑$0.00 (0.00%)27.0727.10614.21K
2020-06-0527.1127.09↓$0.02 (-0.07%)27.0827.14407.70K
2020-06-0427.1427.10↓$0.04 (-0.15%)27.0727.14551.78K
2020-06-0327.1027.15↑$0.05 (0.18%)27.0827.16730.49K
2020-06-0227.0627.07↑$0.01 (0.04%)27.0527.09766.35K
2020-06-0127.0327.03↑$0.00 (0.00%)27.0127.06666.10K
2020-05-2927.0627.03↓$0.03 (-0.11%)27.0327.091.02M
2020-05-2827.0927.05↓$0.04 (-0.15%)27.0527.11402.76K
2020-05-2727.0727.10↑$0.03 (0.11%)27.0327.10579.11K
2020-05-2627.0927.06↓$0.03 (-0.11%)27.0627.10485.35K
2020-05-2227.0827.05↓$0.03 (-0.11%)27.0427.08573.90K
2020-05-2127.0727.04↓$0.03 (-0.11%)27.0427.10701.59K
2020-05-2027.1127.11↑$0.00 (0.00%)27.0627.14789.47K
2020-05-1927.0627.05↓$0.01 (-0.04%)27.0427.10533.59K
2020-05-1827.0927.07↓$0.02 (-0.07%)27.0427.09602.97K
2020-05-1527.0827.04↓$0.04 (-0.15%)27.0427.141.14M
2020-05-1427.0627.05↓$0.01 (-0.04%)27.0427.100.97M
2020-05-1327.0527.03↓$0.02 (-0.07%)27.0227.07741.78K
2020-05-1227.0527.04↓$0.01 (-0.04%)27.0427.09513.01K
2020-05-1127.0427.05↑$0.01 (0.04%)27.0327.121.03M
2020-05-0827.0827.04↓$0.04 (-0.15%)27.0327.08595.91K
2020-05-0727.0927.05↓$0.04 (-0.15%)27.0327.10783.56K
2020-05-0627.1227.05↓$0.07 (-0.26%)27.0527.151.19M
2020-05-0527.1127.09↓$0.02 (-0.07%)27.0727.211.72M
2020-05-0427.0427.05↑$0.01 (0.04%)27.0227.161.13M
2020-05-0127.0327.04↑$0.01 (0.04%)26.9727.051.65M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$KEM Was last two days consolidation??

0 Like Report