3KLA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.69 | 0.00 | 0.00% | 0.69 | 0.69 | 0.69 | 0.00 |
Jul 25 2024 | 0.69 | 0.00 | 0.00% | 0.69 | 0.69 | 0.69 | 0.00 |
Jul 24 2024 | 0.69 | 0.00 | 0.00% | 0.69 | 0.69 | 0.69 | 0.00 |
Jul 23 2024 | 0.69 | 0.00 | 0.00% | 0.69 | 0.69 | 0.69 | 0.00 |
Jul 22 2024 | 0.69 | -0.024 | -3.36% | 0.69 | 0.69 | 0.69 | 110 |
Jul 19 2024 | 0.714 | 0.00 | 0.00% | 0.714 | 0.714 | 0.714 | 0.00 |
Jul 18 2024 | 0.714 | -0.032 | -4.29% | 0.714 | 0.714 | 0.714 | 50 |
Jul 17 2024 | 0.746 | 0.00 | 0.00% | 0.746 | 0.746 | 0.746 | 0.00 |
Jul 16 2024 | 0.746 | 0.00 | 0.00% | 0.746 | 0.746 | 0.746 | 0.00 |
Jul 15 2024 | 0.746 | 0.00 | 0.00% | 0.746 | 0.746 | 0.746 | 0.00 |
Jul 12 2024 | 0.746 | 0.00 | 0.00% | 0.746 | 0.746 | 0.746 | 0.00 |
Jul 11 2024 | 0.746 | 0.045 | 6.42% | 0.746 | 0.746 | 0.746 | 400 |
Jul 10 2024 | 0.701 | 0.00 | 0.00% | 0.701 | 0.701 | 0.701 | 0.00 |
Jul 09 2024 | 0.701 | -0.008 | -1.13% | 0.701 | 0.701 | 0.701 | 1 |
Jul 08 2024 | 0.709 | -0.084 | -10.59% | 0.742 | 0.752 | 0.709 | 2,017 |
Jul 05 2024 | 0.793 | 0.00 | 0.00% | 0.793 | 0.793 | 0.793 | 0.00 |
Jul 04 2024 | 0.793 | 0.00 | 0.00% | 0.793 | 0.793 | 0.793 | 0.00 |
Jul 03 2024 | 0.793 | 0.00 | 0.00% | 0.793 | 0.793 | 0.793 | 0.00 |
Jul 02 2024 | 0.793 | 0.00 | 0.00% | 0.793 | 0.793 | 0.793 | 0.00 |
Jul 01 2024 | 0.793 | 0.00 | 0.00% | 0.793 | 0.793 | 0.793 | 0.00 |
Jun 28 2024 | 0.793 | 0.00 | 0.00% | 0.793 | 0.793 | 0.793 | 0.00 |
Jun 27 2024 | 0.793 | 0.00 | 0.00% | 0.793 | 0.793 | 0.793 | 0.00 |
Jun 26 2024 | 0.793 | 0.00 | 0.00% | 0.793 | 0.793 | 0.793 | 0.00 |
Jun 25 2024 | 0.793 | 0.00 | 0.00% | 0.793 | 0.793 | 0.793 | 0.00 |
Jun 24 2024 | 0.793 | 0.00 | 0.00% | 0.793 | 0.793 | 0.793 | 0.00 |
Jun 21 2024 | 0.793 | -0.004 | -0.50% | 0.792 | 0.793 | 0.792 | 150 |
Jun 20 2024 | 0.797 | -0.012 | -1.48% | 0.797 | 0.797 | 0.797 | 100 |
Jun 19 2024 | 0.809 | 0.00 | 0.00% | 0.809 | 0.809 | 0.809 | 0.00 |
Jun 18 2024 | 0.809 | -0.001 | -0.12% | 0.809 | 0.809 | 0.809 | 50 |
Jun 17 2024 | 0.81 | 0.00 | 0.00% | 0.81 | 0.81 | 0.81 | 0.00 |
Jun 14 2024 | 0.81 | 0.00 | 0.00% | 0.81 | 0.81 | 0.81 | 0.00 |
Jun 13 2024 | 0.81 | 0.00 | 0.00% | 0.81 | 0.81 | 0.81 | 0.00 |
Jun 12 2024 | 0.81 | 0.00 | 0.00% | 0.81 | 0.81 | 0.81 | 0.00 |
Jun 11 2024 | 0.81 | -0.01 | -1.22% | 0.81 | 0.81 | 0.81 | 2,000 |
Jun 10 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0.00 |
Jun 07 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0.00 |
Jun 06 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0.00 |
Jun 05 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0.00 |
Jun 04 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0.00 |
Jun 03 2024 | 0.82 | -0.093 | -10.19% | 0.82 | 0.82 | 0.82 | 200 |
May 31 2024 | 0.913 | 0.00 | 0.00% | 0.913 | 0.913 | 0.913 | 0.00 |
May 30 2024 | 0.913 | 0.00 | 0.00% | 0.913 | 0.913 | 0.913 | 0.00 |
May 29 2024 | 0.913 | 0.00 | 0.00% | 0.913 | 0.913 | 0.913 | 0.00 |
May 28 2024 | 0.913 | 0.00 | 0.00% | 0.913 | 0.913 | 0.913 | 0.00 |
May 27 2024 | 0.913 | 0.00 | 0.00% | 0.913 | 0.913 | 0.913 | 0.00 |
May 24 2024 | 0.913 | 0.00 | 0.00% | 0.913 | 0.913 | 0.913 | 0.00 |
May 23 2024 | 0.913 | 0.00 | 0.00% | 0.913 | 0.913 | 0.913 | 0.00 |
May 22 2024 | 0.913 | 0.00 | 0.00% | 0.913 | 0.913 | 0.913 | 0.00 |
May 21 2024 | 0.913 | 0.00 | 0.00% | 0.913 | 0.913 | 0.913 | 0.00 |
May 20 2024 | 0.913 | 0.049 | 5.67% | 0.913 | 0.913 | 0.913 | 100 |
May 17 2024 | 0.864 | 0.00 | 0.00% | 0.864 | 0.864 | 0.864 | 0.00 |
May 16 2024 | 0.864 | 0.077 | 9.78% | 0.864 | 0.864 | 0.864 | 300 |
May 15 2024 | 0.787 | 0.00 | 0.00% | 0.787 | 0.787 | 0.787 | 0.00 |
May 14 2024 | 0.787 | 0.00 | 0.00% | 0.787 | 0.787 | 0.787 | 0.00 |
May 13 2024 | 0.787 | 0.00 | 0.00% | 0.787 | 0.787 | 0.787 | 0.00 |
May 10 2024 | 0.787 | 0.00 | 0.00% | 0.787 | 0.787 | 0.787 | 0.00 |
May 09 2024 | 0.787 | 0.00 | 0.00% | 0.787 | 0.787 | 0.787 | 0.00 |
May 08 2024 | 0.787 | 0.00 | 0.00% | 0.787 | 0.787 | 0.787 | 0.00 |
May 07 2024 | 0.787 | 0.00 | 0.00% | 0.787 | 0.787 | 0.787 | 0.00 |
May 06 2024 | 0.787 | 0.00 | 0.00% | 0.787 | 0.787 | 0.787 | 0.00 |
May 03 2024 | 0.787 | 0.00 | 0.00% | 0.787 | 0.787 | 0.787 | 0.00 |
May 02 2024 | 0.787 | 0.00 | 0.00% | 0.787 | 0.787 | 0.787 | 0.00 |
Apr 30 2024 | 0.787 | 0.00 | 0.00% | 0.787 | 0.787 | 0.787 | 0.00 |
Apr 29 2024 | 0.787 | 0.00 | 0.00% | 0.787 | 0.787 | 0.787 | 0.00 |