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 (%)
Oct 28, 2011 7.287 7.530 7.530 7.530 511 +0.25(+3.44%)
Oct 27, 2011 7.311 7.553 7.279 7.279 1,494 -0.23(-3.13%)
Oct 26, 2011 6.653 7.749 6.653 7.514 25,713 +0.77(+11.37%)
Oct 25, 2011 6.818 6.849 6.716 6.747 4,406 -0.14(-2.05%)
Oct 24, 2011 6.849 6.888 6.849 6.888 1,531 +0.12(+1.73%)
Oct 21, 2011 6.818 6.880 6.700 6.771 9,900 -0.04(-0.57%)
Oct 20, 2011 6.771 6.818 6.763 6.810 5,493 -0.22(-3.12%)
Oct 19, 2011 7.013 7.045 6.998 7.029 511 +0.02(+0.34%)
Oct 18, 2011 6.810 7.005 6.731 7.005 668 +0.16(+2.29%)
Oct 07, 2011 6.708 6.849 6.849 6.849 5,876 +0.15(+2.22%)
Oct 05, 2011 6.708 6.700 6.700 6.700 511 -0.24(-3.52%)
Oct 03, 2011 6.944 6.944 6.944 6.944 0 +0.06(+0.82%)
Sep 28, 2011 6.888 6.888 6.888 6.888 0 +0.19(+2.80%)
Sep 27, 2011 6.872 6.872 6.700 6.700 4,854 -0.14(-2.06%)
Sep 26, 2011 6.872 6.872 6.841 6.841 383 -0.03(-0.46%)
Sep 23, 2011 6.841 6.958 6.731 6.872 5,889 +0.14(+2.09%)
Sep 22, 2011 6.825 6.825 6.731 6.731 3,653 -0.20(-2.82%)
Sep 21, 2011 7.029 7.044 6.927 6.927 1,533 -0.02(-0.34%)
Sep 20, 2011 7.005 7.005 6.951 6.951 272 +0.10(+1.49%)
Sep 19, 2011 6.849 6.849 6.849 6.849 255 +0.00(+0.00%)
Sep 16, 2011 7.029 7.045 6.849 6.849 2,654 -0.02(-0.23%)
Sep 15, 2011 7.099 7.099 6.833 6.865 20,500 -0.14(-2.01%)
Sep 14, 2011 7.021 7.021 7.005 7.005 1,160 -0.05(-0.78%)
Sep 13, 2011 7.029 7.060 7.029 7.060 766 +0.05(+0.67%)
Sep 12, 2011 7.076 7.076 7.005 7.013 2,108 -0.06(-0.88%)
Sep 09, 2011 7.021 7.076 7.005 7.076 1,172 -0.13(-1.74%)
Sep 08, 2011 7.181 7.264 7.181 7.201 557 +0.06(+0.90%)
Sep 07, 2011 6.270 7.225 6.270 7.137 4,636 -0.03(-0.35%)
Sep 02, 2011 7.123 7.162 7.162 7.162 3,577 +0.10(+1.44%)
Sep 01, 2011 7.060 7.060 7.060 7.060 383 -0.10(-1.42%)
Aug 31, 2011 6.968 7.162 6.968 7.162 5,941 +0.23(+3.35%)
Aug 30, 2011 6.930 6.930 6.930 6.930 2,044 +0.02(+0.22%)
Aug 29, 2011 6.705 6.914 6.705 6.914 1,549 +0.31(+4.69%)
Aug 26, 2011 6.465 6.604 6.465 6.604 1,937 +0.10(+1.55%)
Aug 25, 2011 6.666 6.666 6.504 6.504 10,611 -0.13(-1.98%)
Aug 24, 2011 6.535 6.767 6.535 6.635 13,282 +0.17(+2.63%)
Aug 23, 2011 6.465 6.465 6.465 6.465 129 -0.06(-0.95%)
Aug 22, 2011 6.767 6.767 6.527 6.527 2,078 -0.05(-0.82%)
Aug 19, 2011 6.659 6.767 6.581 6.581 6,807 +0.00(+0.00%)
Aug 18, 2011 6.666 6.783 6.581 6.581 2,712 -0.39(-5.56%)
Aug 17, 2011 6.759 6.968 6.759 6.968 1,937 +0.16(+2.39%)
Aug 16, 2011 6.829 6.829 6.806 6.806 1,162 -0.12(-1.79%)
Aug 15, 2011 6.984 6.992 6.845 6.930 1,162 -0.04(-0.56%)
Aug 12, 2011 6.968 6.968 6.659 6.968 8,588 -0.14(-1.96%)
Aug 10, 2011 7.309 7.108 7.108 7.108 5,295 +0.33(+4.91%)
Aug 09, 2011 6.775 6.775 6.775 6.775 645 +0.00(+0.00%)
Aug 08, 2011 7.324 7.324 6.767 6.775 21,114 -0.58(-7.89%)
Aug 04, 2011 7.356 7.356 7.356 7.356 0 -0.15(-2.06%)
Aug 03, 2011 7.843 7.843 7.510 7.510 4,781 -0.13(-1.72%)
Aug 02, 2011 7.774 7.813 7.627 7.642 516 -0.12(-1.60%)
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.