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

Kewaunee Scientifi (NQ: KEQU )

40.98 -1.16 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2006 6.548 6.776 6.518 6.651 35,612 -0.03(-0.44%)
Nov 29, 2006 5.878 8.438 5.878 6.680 460,337 +0.94(+16.41%)
Nov 28, 2006 5.738 5.738 5.738 5.738 271 -0.08(-1.39%)
Nov 27, 2006 5.819 5.819 5.819 5.819 0 +0.00(+0.00%)
Nov 24, 2006 5.827 5.827 5.819 5.819 271 +0.04(+0.76%)
Nov 22, 2006 5.871 5.871 5.775 5.775 1,291 +0.01(+0.13%)
Nov 21, 2006 5.525 5.834 5.518 5.768 1,224 +0.21(+3.84%)
Nov 20, 2006 5.540 5.554 5.540 5.554 951 -0.32(-5.51%)
Nov 17, 2006 5.878 5.878 5.878 5.878 0 +0.00(+0.00%)
Nov 16, 2006 5.878 5.885 5.878 5.878 951 +0.00(+0.00%)
Nov 15, 2006 5.585 5.878 5.518 5.878 954 -0.02(-0.37%)
Nov 14, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 13, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 10, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 09, 2006 5.702 5.900 5.702 5.900 679 +0.26(+4.56%)
Nov 08, 2006 5.643 5.643 5.643 5.643 0 +0.00(+0.00%)
Nov 07, 2006 5.665 5.665 5.554 5.643 8,971 +0.20(+3.65%)
Nov 06, 2006 5.481 5.659 5.444 5.444 679 -0.14(-2.50%)
Nov 03, 2006 5.584 5.584 5.584 5.584 679 +0.11(+1.97%)
Nov 02, 2006 5.476 5.476 5.476 5.476 0 +0.00(+0.00%)
Nov 01, 2006 5.476 5.476 5.476 5.476 0 +0.00(+0.00%)
Oct 31, 2006 5.481 5.481 5.476 5.476 679 +0.03(+0.58%)
Oct 30, 2006 5.444 5.444 5.444 5.444 0 +0.00(+0.00%)
Oct 27, 2006 5.518 5.518 5.444 5.444 1,359 -0.04(-0.67%)
Oct 26, 2006 5.562 5.591 5.429 5.481 1,223 -0.16(-2.87%)
Oct 25, 2006 5.643 5.643 5.643 5.643 679 -0.21(-3.52%)
Oct 24, 2006 5.849 5.849 5.849 5.849 0 +0.00(+0.00%)
Oct 23, 2006 5.849 5.849 5.849 5.849 0 +0.00(+0.00%)
Oct 20, 2006 5.753 5.871 5.731 5.849 2,297 +0.08(+1.40%)
Oct 19, 2006 5.775 5.782 5.746 5.768 1,495 +0.07(+1.16%)
Oct 18, 2006 5.702 5.702 5.702 5.702 0 +0.00(+0.00%)
Oct 17, 2006 5.702 5.702 5.702 5.702 407 +0.07(+1.31%)
Oct 16, 2006 5.628 5.628 5.628 5.628 679 -0.07(-1.29%)
Oct 13, 2006 5.702 5.702 5.702 5.702 4,077 +0.11(+1.97%)
Oct 12, 2006 5.591 5.591 5.591 5.591 0 +0.00(+0.00%)
Oct 11, 2006 5.672 5.672 5.591 5.591 1,632 -0.18(-3.18%)
Oct 10, 2006 5.849 5.849 5.775 5.775 1,050 -0.04(-0.76%)
Oct 09, 2006 5.819 5.819 5.819 5.819 0 +0.00(+0.00%)
Oct 06, 2006 5.819 5.819 5.819 5.819 271 -0.00(-0.08%)
Oct 05, 2006 5.824 5.824 5.824 5.824 407 +0.00(+0.08%)
Oct 04, 2006 5.871 5.871 5.819 5.819 978 -0.05(-0.88%)
Oct 03, 2006 5.871 5.871 5.871 5.871 0 +0.00(+0.00%)
Oct 02, 2006 5.871 5.871 5.871 5.871 0 +0.00(+0.00%)
Sep 29, 2006 5.775 5.871 5.775 5.871 407 +0.12(+2.18%)
Sep 28, 2006 5.738 5.746 5.738 5.746 543 +0.12(+2.21%)
Sep 27, 2006 5.621 5.621 5.621 5.621 0 +0.00(+0.00%)
Sep 26, 2006 5.621 5.621 5.621 5.621 0 +0.00(+0.00%)
Sep 25, 2006 5.595 5.621 5.595 5.621 815 -0.08(-1.41%)
Sep 22, 2006 5.702 5.702 5.702 5.702 0 +0.00(+0.00%)
Sep 21, 2006 5.702 5.702 5.702 5.702 0 +0.00(+0.00%)
Sep 20, 2006 5.606 5.709 5.606 5.702 2,119 +0.10(+1.84%)
Sep 19, 2006 5.591 5.599 5.591 5.599 1,299 -0.18(-3.06%)
Sep 18, 2006 5.599 5.863 5.599 5.775 2,583 +0.01(+0.13%)
Sep 15, 2006 5.893 5.893 5.606 5.768 679 -0.13(-2.21%)
Sep 14, 2006 5.898 5.898 5.898 5.898 0 +0.00(+0.00%)
Sep 13, 2006 5.898 5.898 5.898 5.898 0 +0.00(+0.00%)
Sep 12, 2006 5.898 5.898 5.898 5.898 0 +0.00(+0.00%)
Sep 11, 2006 5.885 5.898 5.885 5.898 1,359 +0.17(+3.05%)
Sep 08, 2006 6.069 6.069 5.724 5.724 3,085 -0.14(-2.38%)
Sep 07, 2006 5.863 5.863 5.863 5.863 0 +0.00(+0.00%)
Sep 06, 2006 5.863 5.863 5.863 5.863 0 +0.00(+0.00%)
Sep 05, 2006 5.863 5.863 5.863 5.863 135 -0.43(-6.89%)
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.