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 (%)
Feb 27, 2004 8.490 8.490 7.622 8.321 18,486 -0.26(-3.08%)
Feb 26, 2004 8.159 8.593 8.159 8.585 11,961 +0.24(+2.91%)
Feb 25, 2004 9.203 9.203 8.004 8.343 11,553 -1.05(-11.20%)
Feb 24, 2004 10.11 10.40 9.204 9.395 19,029 -0.65(-6.45%)
Feb 23, 2004 10.16 10.30 9.601 10.04 17,806 -0.10(-0.94%)
Feb 20, 2004 10.28 10.28 10.14 10.14 2,446 -0.15(-1.50%)
Feb 19, 2004 10.28 10.29 10.26 10.29 951 +0.14(+1.38%)
Feb 18, 2004 10.15 10.15 10.15 10.15 135 +0.18(+1.83%)
Feb 17, 2004 9.969 9.969 9.969 9.969 407 -0.01(-0.14%)
Feb 13, 2004 9.983 9.983 9.983 9.983 0 +0.00(+0.00%)
Feb 12, 2004 9.991 10.01 9.983 9.983 2,038 -0.17(-1.67%)
Feb 11, 2004 10.15 10.17 9.983 10.15 6,116 +0.02(+0.22%)
Feb 10, 2004 9.843 10.28 9.615 10.13 7,068 +0.22(+2.23%)
Feb 09, 2004 8.843 10.15 8.843 9.910 16,719 +1.12(+12.72%)
Feb 06, 2004 8.549 8.791 8.549 8.791 2,446 +0.05(+0.59%)
Feb 05, 2004 8.740 8.740 8.740 8.740 2,038 +0.00(+0.00%)
Feb 04, 2004 8.740 8.740 8.740 8.740 1,359 +0.07(+0.76%)
Feb 03, 2004 8.674 8.674 8.674 8.674 951 -0.07(-0.76%)
Feb 02, 2004 8.740 8.740 8.740 8.740 271 +0.00(+0.00%)
Jan 30, 2004 8.740 8.740 8.740 8.740 0 +0.00(+0.00%)
Jan 29, 2004 8.747 8.747 8.549 8.740 7,747 -0.04(-0.42%)
Jan 28, 2004 8.622 8.777 8.563 8.777 5,437 +0.16(+1.86%)
Jan 27, 2004 8.460 8.616 8.460 8.616 6,252 +0.13(+1.56%)
Jan 26, 2004 8.446 8.484 8.446 8.484 4,485 +0.18(+2.15%)
Jan 23, 2004 8.232 8.305 8.232 8.305 679 +0.09(+1.07%)
Jan 22, 2004 8.276 8.276 8.093 8.218 8,019 -0.06(-0.71%)
Jan 21, 2004 8.276 8.446 8.137 8.276 24,059 +0.03(+0.36%)
Jan 20, 2004 8.240 8.269 8.240 8.247 7,611 -0.09(-1.06%)
Jan 16, 2004 8.203 8.453 8.196 8.335 12,913 -0.12(-1.39%)
Jan 15, 2004 8.181 8.453 7.909 8.453 6,524 +0.32(+3.99%)
Jan 14, 2004 8.129 8.129 8.129 8.129 203 -0.10(-1.26%)
Jan 13, 2004 8.166 8.240 8.166 8.232 6,524 +0.07(+0.81%)
Jan 12, 2004 8.100 8.240 7.659 8.166 12,369 -0.03(-0.36%)
Jan 09, 2004 8.063 8.225 8.063 8.196 20,818 +0.34(+4.30%)
Jan 08, 2004 7.791 7.858 7.791 7.858 2,085 +0.06(+0.76%)
Jan 07, 2004 7.725 7.798 7.717 7.798 11,961 +0.07(+0.95%)
Jan 06, 2004 7.725 7.754 7.703 7.725 11,281 +0.02(+0.29%)
Jan 05, 2004 7.739 8.188 7.703 7.703 68,915 -0.04(-0.46%)
Jan 02, 2004 7.738 7.738 7.738 7.738 271 +0.01(+0.17%)
Dec 31, 2003 7.725 7.725 7.719 7.725 5,573 +0.00(+0.00%)
Dec 30, 2003 7.725 7.725 7.724 7.725 2,242 +0.00(+0.00%)
Dec 29, 2003 7.725 7.739 7.695 7.725 7,204 +0.02(+0.29%)
Dec 26, 2003 7.703 7.703 7.703 7.703 679 -0.02(-0.29%)
Dec 24, 2003 7.725 7.725 7.725 7.725 2,718 +0.02(+0.29%)
Dec 23, 2003 7.747 7.747 7.703 7.703 2,666 -0.02(-0.29%)
Dec 22, 2003 7.739 7.798 7.725 7.725 7,068 +0.05(+0.67%)
Dec 19, 2003 7.717 7.754 7.673 7.673 1,902 -0.04(-0.48%)
Dec 18, 2003 7.611 7.710 7.611 7.710 1,699 +0.07(+0.96%)
Dec 17, 2003 7.747 7.747 7.636 7.636 2,446 -0.07(-0.95%)
Dec 16, 2003 7.725 7.732 7.710 7.710 611 +0.04(+0.48%)
Dec 15, 2003 7.725 7.732 7.673 7.673 4,213 -0.10(-1.32%)
Dec 12, 2003 7.776 7.776 7.776 7.776 4,077 +0.04(+0.56%)
Dec 11, 2003 7.850 7.850 7.733 7.733 951 -0.09(-1.12%)
Dec 10, 2003 7.909 7.909 7.820 7.820 2,854 -0.09(-1.12%)
Dec 09, 2003 7.909 7.967 7.909 7.909 2,718 +0.00(+0.00%)
Dec 08, 2003 7.909 7.909 7.909 7.909 0 +0.00(+0.00%)
Dec 05, 2003 7.909 7.909 7.909 7.909 135 +0.00(+0.00%)
Dec 04, 2003 7.945 7.945 7.909 7.909 5,980 -0.07(-0.92%)
Dec 03, 2003 8.093 8.093 7.931 7.982 9,514 -0.10(-1.27%)
Dec 02, 2003 8.078 8.085 8.078 8.085 271 -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.