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

Kewaunee Scientifi (NQ: KEQU )

40.91 -1.09 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 30, 2009 6.327 6.754 6.754 6.754 1,223 +0.43(+6.87%)
Jan 29, 2009 6.320 6.320 6.320 6.320 2,038 -0.12(-1.83%)
Jan 27, 2009 6.533 6.437 6.437 6.437 2,038 +0.18(+2.94%)
Jan 26, 2009 6.320 6.584 6.069 6.253 21,787 +0.00(+0.00%)
Jan 23, 2009 6.297 6.364 6.194 6.253 10,527 +0.00(+0.00%)
Jan 22, 2009 6.474 6.474 6.253 6.253 7,327 -0.29(-4.49%)
Jan 21, 2009 6.415 6.548 6.327 6.548 19,274 +0.12(+1.83%)
Jan 14, 2009 6.400 6.430 6.430 6.430 271 -0.49(-7.02%)
Jan 13, 2009 6.915 6.915 6.915 6.915 271 +0.11(+1.62%)
Jan 12, 2009 6.945 6.945 6.805 6.805 2,038 +0.00(+0.00%)
Jan 09, 2009 6.952 6.952 6.805 6.805 3,417 -0.11(-1.60%)
Jan 08, 2009 6.790 6.915 6.790 6.915 1,631 -0.06(-0.84%)
Jan 07, 2009 6.989 6.989 6.805 6.974 2,385 -0.01(-0.21%)
Jan 06, 2009 6.879 7.026 6.842 6.989 8,767 +0.13(+1.82%)
Jan 05, 2009 6.687 6.989 6.584 6.864 15,989 +0.24(+3.55%)
Jan 02, 2009 6.202 6.629 6.165 6.629 11,500 +0.00(+0.00%)
Dec 31, 2008 6.253 6.629 6.121 6.629 25,843 +0.49(+7.90%)
Dec 30, 2008 6.253 6.474 6.143 6.143 9,194 -0.04(-0.71%)
Dec 29, 2008 6.253 6.253 6.150 6.187 2,834 -0.07(-1.06%)
Dec 26, 2008 6.180 6.253 6.180 6.253 1,874 +0.09(+1.43%)
Dec 23, 2008 6.158 6.253 5.930 6.165 11,044 +0.20(+3.33%)
Dec 19, 2008 5.966 5.966 5.966 5.966 0 -0.36(-5.70%)
Dec 18, 2008 6.415 6.415 6.290 6.327 9,311 +0.04(+0.58%)
Dec 17, 2008 6.261 6.334 6.253 6.290 10,484 -0.11(-1.72%)
Dec 16, 2008 6.474 6.511 6.253 6.400 17,677 -0.07(-1.14%)
Dec 15, 2008 6.695 6.695 6.474 6.474 1,970 -0.29(-4.35%)
Dec 12, 2008 7.210 7.210 6.651 6.768 8,305 -0.50(-6.88%)
Dec 11, 2008 7.475 7.475 7.210 7.269 9,786 -0.24(-3.14%)
Dec 10, 2008 7.857 7.857 7.438 7.504 15,665 -0.43(-5.47%)
Dec 09, 2008 7.651 8.644 7.224 7.938 116,686 +0.52(+6.98%)
Dec 08, 2008 7.099 8.093 7.099 7.420 10,221 +0.01(+0.20%)
Dec 05, 2008 7.504 7.504 7.357 7.405 1,686 -0.25(-3.21%)
Dec 04, 2008 6.989 8.004 6.989 7.651 77,558 +1.47(+23.81%)
Dec 03, 2008 6.180 6.180 6.172 6.180 407 +0.29(+5.00%)
Dec 02, 2008 6.334 6.342 5.885 5.885 1,769 +1.10(+23.08%)
Dec 01, 2008 6.533 6.746 4.782 4.782 2,955 -1.73(-26.55%)
Nov 26, 2008 6.202 6.511 6.202 6.511 3,398 +0.34(+5.48%)
Nov 24, 2008 5.554 6.172 6.172 6.172 3,670 +0.59(+10.54%)
Nov 21, 2008 5.172 5.584 5.172 5.584 801 +0.41(+7.97%)
Nov 20, 2008 5.525 5.716 5.172 5.172 10,909 -0.60(-10.33%)
Nov 19, 2008 5.886 6.209 5.554 5.768 3,762 -0.91(-13.66%)
Nov 18, 2008 6.349 6.680 6.253 6.680 7,654 +0.06(+0.89%)
Nov 17, 2008 7.004 7.342 6.621 6.621 2,297 -0.04(-0.66%)
Nov 14, 2008 7.357 7.357 6.651 6.665 2,075 -0.69(-9.40%)
Nov 13, 2008 7.357 7.357 7.357 7.357 400 +0.00(+0.00%)
Nov 12, 2008 7.673 7.673 6.296 7.357 543 +0.18(+2.56%)
Nov 11, 2008 6.805 7.357 6.180 7.173 1,902 +0.11(+1.56%)
Nov 10, 2008 7.085 7.210 7.063 7.063 3,152 +0.07(+1.05%)
Nov 07, 2008 6.621 7.320 6.621 6.989 2,446 -0.22(-3.06%)
Nov 06, 2008 7.850 7.850 7.210 7.210 407 -0.71(-8.92%)
Nov 05, 2008 7.357 7.916 7.283 7.916 909 +0.61(+8.29%)
Nov 04, 2008 7.173 7.310 6.312 7.310 1,617 +0.10(+1.39%)
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.