Quantcast

KBL Merger Corp. IV Common Stock Historical Stock Prices

KBLM 
$9.96
*  
unch
unch
Get KBLM Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading KBLM now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    KBLM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2018 TO 19-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.94 N/A N/A 9.96 0
06/19/2018 9.96 9.96 9.96 9.96 00
06/18/2018 9.956 9.96 9.94 9.96 23,162
06/15/2018 9.94 9.94 9.93 9.94 10,415
06/14/2018 9.93 9.93 9.93 9.93 00
06/13/2018 9.93 9.93 9.93 9.93 00
06/12/2018 9.93 9.93 9.93 9.93 00
06/11/2018 9.93 9.93 9.93 9.93 00
06/08/2018 9.93 9.93 9.93 9.93 00
06/07/2018 9.93 9.93 9.93 9.93 100,000
06/06/2018 9.93 9.93 9.93 9.93 00
06/05/2018 9.93 9.93 9.93 9.93 00
06/04/2018 9.93 9.93 9.93 9.93 00
06/01/2018 9.93 9.93 9.93 9.93 00
05/31/2018 9.93 9.93 9.93 9.93 00
05/30/2018 9.93 9.93 9.93 9.93 00
05/29/2018 9.93 9.93 9.93 9.93 00
05/25/2018 9.93 9.93 9.93 9.93 00
05/24/2018 9.93 9.93 9.93 9.93 00
05/23/2018 9.93 9.93 9.93 9.93 00
05/22/2018 9.93 9.93 9.93 9.93 00
05/21/2018 9.9 9.95 9.9 9.93 1,700
05/18/2018 9.9301 9.9301 9.9301 9.9301 00
05/17/2018 9.9301 9.95 9.93 9.9301 685
05/16/2018 9.93 9.93 9.93 9.93 1,506
05/15/2018 9.95 9.95 9.94 9.94 1,973
05/14/2018 9.93 9.95 9.93 9.95 7,000
05/11/2018 9.93 9.93 9.93 9.93 200
05/10/2018 9.92 9.92 9.92 9.92 00
05/09/2018 9.91 9.92 9.9 9.92 7,420
05/08/2018 9.92 9.92 9.92 9.92 101
05/07/2018 9.9201 9.9201 9.9201 9.9201 100
05/04/2018 9.92 9.92 9.92 9.92 00
05/03/2018 9.93 9.9599 9.92 9.92 3,738
05/02/2018 9.92 9.92 9.92 9.92 140
05/01/2018 10 10 9.9 9.9 294
04/30/2018 9.9 9.9 9.9 9.9 1,397
04/27/2018 9.9266 9.9266 9.9266 9.9266 00
04/26/2018 9.9266 9.9266 9.9266 9.9266 00
04/25/2018 9.92 9.93 9.91 9.9266 1,027,351
04/24/2018 9.91 9.91 9.89 9.89 958
04/23/2018 9.88 9.88 9.88 9.88 2,641
04/20/2018 9.84 9.88 9.84 9.88 79,750
04/19/2018 9.89 9.89 9.89 9.89 244
04/18/2018 9.88 9.88 9.88 9.88 16,285
04/17/2018 9.88 9.88 9.88 9.88 141
04/16/2018 9.9 9.9 9.88 9.88 6,840
04/13/2018 9.88 9.88 9.88 9.88 164
04/12/2018 9.88 9.88 9.88 9.88 454
04/11/2018 9.88 9.88 9.88 9.88 00
04/10/2018 9.88 9.88 9.88 9.88 503
04/09/2018 9.88 9.88 9.88 9.88 103
04/06/2018 9.88 9.88 9.82 9.88 5,100
04/05/2018 9.89 9.89 9.89 9.89 00
04/04/2018 9.86 9.91 9.86 9.89 1,701
04/03/2018 9.83 9.83 9.83 9.83 100
04/02/2018 9.86 9.86 9.86 9.86 108
03/29/2018 9.83 9.87 9.82 9.85 25,455
03/28/2018 9.84 9.86 9.84 9.86 3,296
03/27/2018 9.85 9.85 9.85 9.85 100
03/26/2018 9.85 9.85 9.85 9.85 00
03/23/2018 9.85 9.85 9.85 9.85 00
03/22/2018 9.85 9.85 9.85 9.85 00
03/21/2018 9.85 9.85 9.85 9.85 00
03/20/2018 9.85 9.85 9.85 9.85 00
03/19/2018 9.85 9.85 9.84 9.85 5,150
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio