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

Kewaunee Scientifi (NQ: KEQU )

38.76 -1.39 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 9.400 9.740 9.400 9.550 1,100 +0.15(+1.60%)
May 28, 2020 9.400 9.400 9.400 9.400 284 -0.10(-1.05%)
May 27, 2020 9.080 9.500 9.080 9.500 1,811 +0.42(+4.63%)
May 26, 2020 9.570 9.570 8.500 9.080 4,041 -0.62(-6.39%)
May 22, 2020 9.700 9.700 9.700 9.700 100 +0.04(+0.46%)
May 21, 2020 9.750 9.750 9.655 9.655 1,063 -0.09(-0.97%)
May 20, 2020 9.510 9.750 9.510 9.750 5,106 +0.00(+0.00%)
May 19, 2020 9.750 9.750 9.510 9.750 1,112 -0.03(-0.31%)
May 18, 2020 9.750 9.780 9.740 9.780 1,608 -0.06(-0.56%)
May 15, 2020 9.835 9.835 9.835 20 +0.00(+0.00%)
May 14, 2020 9.800 9.896 9.770 9.835 988 -0.07(-0.76%)
May 13, 2020 9.910 9.910 9.910 54 +0.00(+0.00%)
May 12, 2020 10.16 10.16 9.800 9.910 1,668 +0.13(+1.33%)
May 11, 2020 10.13 10.49 9.780 9.780 3,061 -0.36(-3.50%)
May 08, 2020 10.20 10.34 10.07 10.13 1,800 -0.15(-1.42%)
May 07, 2020 10.20 10.28 10.15 10.28 1,349 +0.08(+0.79%)
May 06, 2020 10.50 10.50 10.20 10.20 615 -0.30(-2.86%)
May 05, 2020 10.50 10.50 10.50 10.50 1,193 +0.00(+0.00%)
May 04, 2020 11.10 11.10 10.50 10.50 562 +0.27(+2.64%)
May 01, 2020 10.23 10.23 10.23 36 +0.00(+0.00%)
Apr 30, 2020 10.50 10.77 10.23 10.23 1,044 -0.20(-1.92%)
Apr 29, 2020 10.55 10.99 10.23 10.43 3,319 -0.32(-2.98%)
Apr 28, 2020 10.75 10.75 10.75 10.75 212 +0.34(+3.27%)
Apr 27, 2020 10.89 10.89 10.10 10.41 5,447 -0.09(-0.86%)
Apr 24, 2020 10.16 10.89 10.16 10.50 2,600 +0.17(+1.65%)
Apr 23, 2020 10.74 10.87 9.610 10.33 7,398 -0.64(-5.83%)
Apr 22, 2020 8.460 12.80 8.460 10.97 41,246 +2.61(+31.22%)
Apr 21, 2020 7.800 8.360 7.800 8.360 3,897 +0.56(+7.18%)
Apr 20, 2020 7.810 7.810 7.800 7.800 1,046 -0.03(-0.40%)
Apr 17, 2020 7.990 8.000 7.832 7.832 2,100 +0.03(+0.41%)
Apr 16, 2020 7.990 8.000 7.800 7.800 1,023 -0.20(-2.50%)
Apr 15, 2020 8.000 8.000 8.000 7 +0.00(+0.00%)
Apr 14, 2020 7.700 8.000 7.700 8.000 3,823 +0.22(+2.83%)
Apr 13, 2020 7.940 7.989 7.570 7.780 1,061 -0.22(-2.75%)
Apr 09, 2020 7.650 8.000 7.650 8.000 5,200 +0.00(+0.00%)
Apr 08, 2020 7.750 8.000 7.750 8.000 1,315 +0.49(+6.52%)
Apr 07, 2020 7.380 7.600 7.274 7.510 2,483 +0.26(+3.59%)
Apr 06, 2020 7.190 7.250 6.960 7.250 4,612 +0.10(+1.40%)
Apr 03, 2020 7.050 7.200 7.000 7.150 2,200 +0.08(+1.13%)
Apr 02, 2020 7.170 7.250 7.050 7.070 1,795 -0.14(-1.94%)
Apr 01, 2020 7.630 7.630 7.050 7.210 12,900 -0.76(-9.54%)
Mar 31, 2020 7.440 7.970 7.440 7.970 7,737 +0.52(+6.98%)
Mar 30, 2020 7.690 7.950 7.450 7.450 5,751 -0.07(-0.93%)
Mar 27, 2020 7.440 7.934 7.440 7.520 6,400 -0.04(-0.53%)
Mar 26, 2020 8.600 8.600 7.560 7.560 1,548 -0.62(-7.58%)
Mar 25, 2020 7.490 8.180 7.451 8.180 17,295 +0.68(+9.07%)
Mar 24, 2020 7.442 8.142 7.270 7.500 13,747 +0.31(+4.31%)
Mar 23, 2020 8.000 8.000 7.190 7.190 5,267 -0.72(-9.10%)
Mar 20, 2020 7.290 9.100 7.290 7.910 12,500 +0.56(+7.62%)
Mar 19, 2020 7.735 7.735 7.345 7.350 1,176 +0.00(+0.00%)
Mar 18, 2020 7.841 7.841 7.260 7.350 19,417 -0.99(-11.87%)
Mar 17, 2020 7.670 8.340 7.600 8.340 7,783 +0.31(+3.85%)
Mar 16, 2020 8.280 8.280 7.810 8.030 5,405 -0.37(-4.40%)
Mar 13, 2020 8.500 8.500 8.300 8.400 6,800 -0.12(-1.46%)
Mar 12, 2020 8.230 8.851 8.130 8.525 11,363 -0.48(-5.31%)
Mar 11, 2020 9.010 9.360 9.003 9.003 4,267 -0.15(-1.60%)
Mar 10, 2020 9.470 9.540 8.800 9.150 37,157 -0.61(-6.25%)
Mar 09, 2020 10.01 10.04 9.400 9.760 5,792 -0.44(-4.31%)
Mar 06, 2020 10.10 10.49 10.10 10.20 2,900 -0.20(-1.92%)
Mar 05, 2020 10.40 10.55 10.40 10.40 11,583 -0.10(-0.95%)
Mar 04, 2020 11.38 11.38 10.19 10.50 40,682 -0.31(-2.87%)
Mar 03, 2020 10.98 11.80 10.80 10.81 11,678 -0.57(-5.01%)
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.