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 31, 2007 8.144 8.240 8.107 8.232 7,240 +0.10(+1.22%)
May 30, 2007 8.203 8.247 8.048 8.133 5,972 -0.02(-0.22%)
May 29, 2007 8.166 8.225 8.129 8.151 11,078 +0.02(+0.27%)
May 25, 2007 8.034 8.129 8.034 8.129 2,582 +0.00(+0.00%)
May 24, 2007 8.188 8.343 7.909 8.129 11,882 -0.31(-3.66%)
May 23, 2007 8.070 8.438 8.070 8.438 5,484 +0.43(+5.33%)
May 22, 2007 8.012 8.012 8.012 8.012 0 +0.00(+0.00%)
May 21, 2007 8.012 8.012 8.012 8.012 0 +0.00(+0.00%)
May 18, 2007 8.137 8.137 7.945 8.012 1,987 -0.08(-1.00%)
May 17, 2007 8.225 8.225 7.887 8.093 17,236 +0.13(+1.57%)
May 16, 2007 8.115 8.166 7.945 7.967 26,724 -0.07(-0.82%)
May 15, 2007 7.901 8.129 7.901 8.034 6,932 -0.11(-1.35%)
May 14, 2007 8.118 8.151 7.872 8.144 16,958 +0.08(+1.00%)
May 11, 2007 8.107 8.115 7.828 8.063 15,491 -0.04(-0.54%)
May 10, 2007 8.122 8.269 7.916 8.107 14,131 +0.23(+2.89%)
May 09, 2007 8.196 8.196 7.864 7.879 8,563 -0.20(-2.46%)
May 08, 2007 7.901 8.078 7.879 8.078 12,505 +0.17(+2.14%)
May 07, 2007 8.137 8.144 7.909 7.909 4,349 -0.31(-3.76%)
May 04, 2007 8.026 8.335 7.945 8.218 9,811 +0.30(+3.81%)
May 03, 2007 7.916 7.916 7.916 7.916 0 +0.00(+0.00%)
May 02, 2007 7.916 8.049 7.909 7.916 3,126 +0.02(+0.27%)
May 01, 2007 7.842 7.895 7.828 7.895 2,242 -0.18(-2.18%)
Apr 30, 2007 7.784 8.181 7.784 8.070 2,855 +0.32(+4.08%)
Apr 27, 2007 7.842 8.276 7.754 7.754 9,044 -0.11(-1.40%)
Apr 26, 2007 8.166 8.166 7.864 7.864 4,030 -0.14(-1.75%)
Apr 25, 2007 7.982 8.004 7.953 8.004 3,839 +0.06(+0.74%)
Apr 24, 2007 7.931 7.945 7.688 7.945 5,197 +0.04(+0.56%)
Apr 23, 2007 7.901 7.901 7.901 7.901 951 +0.04(+0.47%)
Apr 20, 2007 7.732 7.872 7.732 7.864 1,902 -0.01(-0.09%)
Apr 19, 2007 7.739 7.923 7.585 7.872 2,359 -0.07(-0.93%)
Apr 18, 2007 7.909 7.945 7.909 7.945 1,419 +0.01(+0.09%)
Apr 17, 2007 7.909 7.938 7.909 7.938 815 +0.07(+0.84%)
Apr 16, 2007 8.159 8.159 7.703 7.872 2,661 -0.04(-0.47%)
Apr 13, 2007 7.835 7.942 7.828 7.909 2,106 -0.09(-1.10%)
Apr 12, 2007 7.791 8.012 7.769 7.997 5,507 -0.01(-0.18%)
Apr 11, 2007 8.056 8.093 7.990 8.012 2,854 +0.03(+0.37%)
Apr 10, 2007 7.806 8.093 7.806 7.982 5,725 -0.04(-0.46%)
Apr 09, 2007 8.188 8.188 8.012 8.019 566 +0.03(+0.37%)
Apr 05, 2007 7.835 7.990 7.835 7.990 3,153 +0.06(+0.74%)
Apr 04, 2007 7.916 7.938 7.916 7.931 1,708 +0.04(+0.56%)
Apr 03, 2007 7.900 7.900 7.835 7.887 543 -0.02(-0.28%)
Apr 02, 2007 7.894 7.978 7.828 7.909 2,174 +0.07(+0.94%)
Mar 30, 2007 7.923 7.923 7.732 7.835 4,625 -0.08(-1.02%)
Mar 29, 2007 8.045 8.045 7.916 7.916 815 -0.10(-1.19%)
Mar 28, 2007 7.688 8.012 7.681 8.012 679 +0.01(+0.18%)
Mar 27, 2007 7.967 7.997 7.960 7.997 4,742 +0.02(+0.28%)
Mar 26, 2007 8.085 8.085 7.975 7.975 1,359 +0.00(+0.00%)
Mar 23, 2007 8.019 8.070 7.901 7.975 2,854 -0.02(-0.28%)
Mar 22, 2007 7.806 8.056 7.784 7.997 9,243 -0.05(-0.64%)
Mar 21, 2007 8.048 8.048 8.048 8.048 135 +0.03(+0.37%)
Mar 20, 2007 7.828 8.019 7.828 8.019 4,231 +0.24(+3.12%)
Mar 19, 2007 7.747 7.776 7.563 7.776 7,715 +0.01(+0.09%)
Mar 16, 2007 7.695 7.769 7.585 7.769 1,699 -0.06(-0.75%)
Mar 15, 2007 7.747 7.828 7.747 7.828 815 +0.03(+0.38%)
Mar 14, 2007 7.960 7.960 7.798 7.798 1,631 +0.14(+1.83%)
Mar 13, 2007 8.045 8.045 7.659 7.659 815 -0.34(-4.24%)
Mar 12, 2007 7.960 7.998 7.960 7.998 271 -0.02(-0.27%)
Mar 09, 2007 8.026 8.048 7.931 8.019 3,799 -0.01(-0.09%)
Mar 08, 2007 8.181 8.203 7.916 8.026 9,453 -0.07(-0.82%)
Mar 07, 2007 7.931 8.755 7.725 8.093 19,743 +0.17(+2.14%)
Mar 06, 2007 7.953 7.953 7.779 7.923 1,631 +0.06(+0.75%)
Mar 05, 2007 7.430 7.982 7.430 7.864 9,427 -0.12(-1.47%)
Mar 02, 2007 8.070 8.085 7.725 7.982 5,083 +0.01(+0.09%)
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.