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 (%)
Mar 31, 2011 8.818 8.818 8.818 8.818 1,304 +0.00(+0.00%)
Mar 30, 2011 8.841 8.895 8.818 8.818 1,987 -0.04(-0.43%)
Mar 29, 2011 8.810 8.864 8.779 8.856 12,748 +0.08(+0.96%)
Mar 28, 2011 8.772 8.772 8.711 8.772 2,243 +0.02(+0.27%)
Mar 25, 2011 8.755 8.755 8.741 8.748 3,260 +0.01(+0.17%)
Mar 23, 2011 8.734 8.734 8.734 8.734 0 -0.08(-0.96%)
Mar 22, 2011 8.818 8.818 8.557 8.818 2,211 +0.20(+2.31%)
Mar 21, 2011 8.534 8.856 8.435 8.619 16,309 -0.26(-2.94%)
Mar 18, 2011 8.887 8.933 8.872 8.879 899 +0.05(+0.52%)
Mar 17, 2011 8.849 8.849 8.826 8.833 1,956 -0.02(-0.17%)
Mar 15, 2011 8.849 8.849 8.849 8.849 0 -0.28(-3.03%)
Mar 09, 2011 9.125 9.125 9.125 9.125 0 +0.29(+3.27%)
Mar 07, 2011 8.836 8.836 8.836 8.836 0 -0.17(-1.89%)
Mar 04, 2011 9.018 9.125 8.875 9.006 2,114 +0.00(+0.03%)
Mar 03, 2011 9.018 9.307 8.874 9.003 8,022 +0.06(+0.68%)
Mar 02, 2011 9.680 9.680 8.813 8.942 47,562 -1.48(-14.16%)
Mar 01, 2011 10.41 10.42 10.41 10.42 723 +0.12(+1.18%)
Feb 28, 2011 10.30 10.30 10.30 10.30 131 -0.16(-1.53%)
Feb 25, 2011 10.50 10.50 10.46 10.46 657 +0.25(+2.46%)
Feb 24, 2011 10.21 10.37 10.19 10.20 4,339 -0.03(-0.30%)
Feb 23, 2011 10.19 10.38 10.18 10.23 1,347 -0.11(-1.10%)
Feb 22, 2011 10.46 10.46 10.34 10.35 920 -0.16(-1.52%)
Feb 18, 2011 10.51 10.64 10.51 10.51 1,363 +0.08(+0.80%)
Feb 17, 2011 10.43 10.43 10.43 10.43 131 -0.07(-0.65%)
Feb 15, 2011 10.74 10.49 10.49 10.49 526 -0.09(-0.86%)
Feb 14, 2011 10.49 10.83 10.22 10.58 1,607 +0.09(+0.87%)
Feb 11, 2011 10.60 10.60 10.44 10.49 2,235 +0.08(+0.73%)
Feb 10, 2011 10.42 10.42 10.42 10.42 131 -0.34(-3.18%)
Feb 09, 2011 10.57 10.84 10.31 10.76 3,169 +0.19(+1.80%)
Feb 08, 2011 10.66 10.66 10.55 10.57 3,934 -0.27(-2.46%)
Feb 07, 2011 10.68 10.84 10.65 10.84 4,969 +0.19(+1.79%)
Feb 04, 2011 10.76 10.76 10.65 10.65 280 +0.11(+1.08%)
Feb 03, 2011 10.75 10.76 10.53 10.53 2,113 -0.11(-1.07%)
Feb 02, 2011 10.57 10.65 10.57 10.65 5,568 +0.21(+2.04%)
Jan 31, 2011 10.43 10.43 10.43 10.43 394 -0.02(-0.22%)
Jan 28, 2011 10.58 10.58 10.46 10.46 394 -0.17(-1.65%)
Jan 27, 2011 10.43 10.64 10.43 10.63 4,412 +0.18(+1.75%)
Jan 26, 2011 10.39 10.45 10.34 10.45 4,208 +0.07(+0.66%)
Jan 25, 2011 10.38 10.38 10.38 10.38 1,183 -0.03(-0.29%)
Jan 24, 2011 10.08 10.43 10.08 10.41 5,164 +0.04(+0.37%)
Jan 21, 2011 10.45 10.45 10.33 10.37 2,235 +0.03(+0.29%)
Jan 20, 2011 10.20 10.34 10.20 10.34 657 +0.14(+1.42%)
Jan 19, 2011 10.28 10.44 10.15 10.20 3,432 -0.25(-2.40%)
Jan 18, 2011 10.34 10.45 10.34 10.45 3,846 +0.00(+0.00%)
Jan 13, 2011 10.45 10.45 10.45 10.45 0 +0.01(+0.07%)
Jan 12, 2011 10.38 10.44 10.38 10.44 2,525 +0.05(+0.44%)
Jan 11, 2011 10.08 10.39 10.08 10.39 2,285 +0.14(+1.41%)
Jan 07, 2011 10.02 10.25 10.25 10.25 1,841 -0.02(-0.15%)
Jan 06, 2011 10.34 10.34 10.11 10.27 7,509 -0.15(-1.46%)
Jan 05, 2011 9.916 10.42 9.916 10.42 920 +0.43(+4.26%)
Jan 04, 2011 9.923 10.44 9.923 9.992 2,498 -0.33(-3.17%)
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.