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

Kewaunee Scientifi (NQ: KEQU )

41.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Apr 29, 2011 8.511 8.588 8.511 8.511 946 +0.00(+0.02%)
Apr 28, 2011 8.642 8.642 8.510 8.510 391 -0.02(-0.20%)
Apr 27, 2011 8.473 8.527 8.473 8.527 782 +0.04(+0.45%)
Apr 25, 2011 8.488 8.488 8.488 8.488 0 -0.18(-2.04%)
Apr 20, 2011 8.665 8.665 8.665 8.665 0 +0.03(+0.36%)
Apr 19, 2011 8.634 8.718 8.634 8.634 1,516 -0.04(-0.44%)
Apr 18, 2011 8.665 8.741 8.665 8.672 6,266 +0.01(+0.09%)
Apr 14, 2011 8.665 8.665 8.665 8.665 0 -0.12(-1.31%)
Apr 13, 2011 8.856 8.856 8.780 8.780 1,668 +0.12(+1.33%)
Apr 11, 2011 8.665 8.665 8.665 8.665 0 -0.08(-0.88%)
Apr 08, 2011 8.688 8.772 8.688 8.741 719 -0.04(-0.44%)
Apr 07, 2011 8.741 8.780 8.741 8.780 912 +0.04(+0.44%)
Apr 06, 2011 8.749 8.818 8.741 8.741 1,418 +0.00(+0.00%)
Apr 05, 2011 8.786 8.786 8.741 8.741 2,608 -0.01(-0.09%)
Apr 04, 2011 8.818 8.818 8.749 8.749 1,173 +0.01(+0.09%)
Apr 01, 2011 8.787 8.787 8.680 8.741 1,773 -0.08(-0.87%)
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%)
Jan 03, 2011 10.38 10.38 10.32 10.32 2,761 -0.06(-0.58%)
Dec 31, 2010 10.26 10.38 10.26 10.38 4,097 +0.11(+1.11%)
Dec 30, 2010 10.16 10.27 10.16 10.27 1,315 -0.06(-0.59%)
Dec 28, 2010 10.30 10.33 10.33 10.33 526 -0.05(-0.51%)
Dec 27, 2010 10.38 10.38 10.38 10.38 328 +0.04(+0.37%)
Dec 23, 2010 10.33 10.34 10.33 10.34 1,309 +0.13(+1.27%)
Dec 22, 2010 10.37 10.37 9.878 10.21 1,564 -0.05(-0.52%)
Dec 21, 2010 10.34 10.47 10.27 10.27 5,885 -0.11(-1.03%)
Dec 20, 2010 10.68 10.68 10.34 10.37 5,811 +0.04(+0.37%)
Dec 17, 2010 10.59 10.59 10.27 10.33 1,643 -0.25(-2.37%)
Dec 16, 2010 10.58 10.58 10.58 10.58 131 +0.14(+1.38%)
Dec 14, 2010 10.44 10.44 10.44 10.44 1,183 -0.09(-0.87%)
Dec 13, 2010 10.44 10.53 10.41 10.53 1,512 +0.01(+0.07%)
Dec 10, 2010 10.43 10.58 10.43 10.52 1,183 +0.08(+0.80%)
Dec 09, 2010 10.64 10.65 10.27 10.44 7,752 -0.09(-0.87%)
Dec 08, 2010 10.58 10.58 10.43 10.53 6,983 -0.04(-0.36%)
Dec 07, 2010 10.55 10.61 10.53 10.57 4,089 +0.05(+0.51%)
Dec 06, 2010 10.34 10.71 9.885 10.52 16,345 -0.02(-0.22%)
Dec 03, 2010 9.878 10.77 9.855 10.54 22,380 +0.90(+9.39%)
Dec 02, 2010 9.505 9.878 9.505 9.634 15,444 +0.13(+1.36%)
Dec 01, 2010 9.505 9.505 9.505 9.505 526 +0.15(+1.63%)
Nov 30, 2010 9.353 9.353 9.353 9.353 1,325 +0.00(+0.00%)
Nov 29, 2010 9.353 9.353 9.353 9.353 928 +0.03(+0.32%)
Nov 24, 2010 9.323 9.323 9.323 9.323 0 +0.06(+0.65%)
Nov 23, 2010 9.262 9.262 9.262 9.262 198 +0.09(+0.99%)
Nov 22, 2010 9.187 9.240 9.104 9.172 4,109 +0.03(+0.33%)
Nov 19, 2010 9.187 9.421 9.142 9.142 9,140 +0.02(+0.17%)
Nov 18, 2010 9.179 9.202 9.089 9.127 2,253 +0.00(+0.00%)
Nov 16, 2010 9.127 9.127 9.127 9.127 0 +0.05(+0.58%)
Nov 15, 2010 9.353 9.353 8.900 9.074 4,888 +0.18(+2.04%)
Nov 12, 2010 8.915 8.915 8.893 8.893 2,651 -0.35(-3.76%)
Nov 11, 2010 9.247 9.247 9.240 9.240 1,887 -0.08(-0.81%)
Nov 10, 2010 9.232 9.323 9.232 9.315 2,386 +0.08(+0.86%)
Nov 09, 2010 9.134 9.236 9.134 9.236 4,459 +0.27(+2.99%)
Nov 08, 2010 8.953 9.458 8.765 8.968 6,312 +0.07(+0.76%)
Nov 05, 2010 8.674 8.976 8.516 8.900 3,746 +0.41(+4.89%)
Nov 04, 2010 8.553 8.553 8.485 8.485 6,096 +0.00(+0.00%)
Nov 03, 2010 8.463 8.485 8.463 8.485 929 -0.04(-0.44%)
Nov 02, 2010 8.312 8.523 8.312 8.523 4,096 +0.24(+2.91%)
Nov 01, 2010 8.425 8.425 8.214 8.282 1,844 -0.17(-2.05%)
Oct 29, 2010 8.221 8.455 8.221 8.455 841 +0.26(+3.13%)
Oct 28, 2010 8.154 8.199 8.146 8.199 2,507 -0.06(-0.73%)
Oct 27, 2010 8.237 8.259 8.154 8.259 9,455 -0.04(-0.45%)
Oct 25, 2010 8.384 8.384 8.297 8.297 1,579 +0.00(+0.00%)
Oct 22, 2010 8.267 8.478 8.252 8.297 1,193 +0.05(+0.55%)
Oct 21, 2010 8.252 8.297 8.252 8.252 6,713 +0.02(+0.27%)
Oct 20, 2010 8.279 8.279 8.229 8.229 397 +0.12(+1.49%)
Oct 19, 2010 8.108 8.108 8.108 8.108 2,253 -0.08(-0.92%)
Oct 18, 2010 8.161 8.297 8.108 8.184 9,943 +0.00(+0.00%)
Oct 15, 2010 8.297 8.297 8.101 8.184 9,951 -0.11(-1.36%)
Oct 14, 2010 8.297 8.297 8.297 8.297 8,750 +0.00(+0.00%)
Oct 13, 2010 8.297 8.312 8.282 8.297 35,425 +0.00(+0.00%)
Oct 12, 2010 8.146 8.297 8.056 8.297 7,026 +0.15(+1.85%)
Oct 11, 2010 8.108 8.297 8.108 8.146 3,042 -0.11(-1.37%)
Oct 08, 2010 8.274 8.297 8.259 8.259 7,351 +0.04(+0.46%)
Oct 07, 2010 8.297 8.297 7.957 8.221 795 +0.00(+0.00%)
Oct 06, 2010 8.297 8.297 7.966 8.221 12,873 -0.04(-0.46%)
Oct 05, 2010 8.297 8.312 8.259 8.259 22,717 -0.04(-0.45%)
Oct 04, 2010 8.131 8.297 8.131 8.297 2,054 +0.07(+0.82%)
Oct 01, 2010 8.297 8.297 8.221 8.229 14,899 -0.14(-1.71%)
Sep 30, 2010 8.040 8.372 8.040 8.372 6,138 +0.34(+4.23%)
Sep 29, 2010 8.297 8.297 8.033 8.033 13,239 -0.36(-4.31%)
Sep 28, 2010 8.184 8.402 7.973 8.395 3,579 -0.04(-0.45%)
Sep 27, 2010 8.599 8.599 8.433 8.433 2,265 -0.18(-2.10%)
Sep 24, 2010 8.825 8.825 8.395 8.614 7,059 -0.21(-2.39%)
Sep 23, 2010 8.825 8.825 8.825 8.825 570 -0.04(-0.42%)
Sep 22, 2010 8.674 8.863 8.674 8.863 5,616 +0.38(+4.44%)
Sep 21, 2010 8.674 8.674 8.342 8.485 397 -0.29(-3.35%)
Sep 20, 2010 8.644 8.825 8.086 8.780 16,661 -0.27(-3.00%)
Sep 17, 2010 7.920 9.051 7.920 9.051 5,268 +1.13(+14.29%)
Sep 15, 2010 7.920 7.920 7.920 7.920 2,823 +0.00(+0.00%)
Sep 14, 2010 7.807 7.920 7.807 7.920 2,662 +0.08(+0.96%)
Sep 13, 2010 7.920 7.920 7.844 7.844 6,761 -0.08(-0.95%)
Sep 10, 2010 7.882 7.920 7.882 7.920 2,880 +0.00(+0.00%)
Sep 09, 2010 7.920 7.920 7.792 7.920 8,697 +0.11(+1.35%)
Sep 08, 2010 7.912 7.920 7.814 7.814 5,064 -0.01(-0.10%)
Sep 07, 2010 7.912 7.920 7.822 7.822 4,772 -0.02(-0.29%)
Sep 03, 2010 7.844 7.874 7.843 7.844 13,385 +0.04(+0.48%)
Sep 02, 2010 9.152 9.152 7.792 7.807 11,088 -0.11(-1.42%)
Sep 01, 2010 7.919 7.919 7.919 7.919 669 +0.08(+1.05%)
Aug 31, 2010 8.315 8.315 7.792 7.837 17,053 +0.02(+0.29%)
Aug 30, 2010 7.874 7.889 7.814 7.814 4,229 -0.04(-0.57%)
Aug 27, 2010 7.844 7.859 7.829 7.859 936 -0.04(-0.57%)
Aug 26, 2010 7.889 7.904 7.850 7.904 401 +0.01(+0.19%)
Aug 25, 2010 8.106 8.106 7.792 7.889 30,813 -0.31(-3.74%)
Aug 24, 2010 8.195 8.195 8.195 8.195 133 +0.07(+0.83%)
Aug 23, 2010 8.195 8.195 8.128 8.128 1,204 -0.09(-1.09%)
Aug 20, 2010 8.367 8.367 8.218 8.218 823 +0.09(+1.10%)
Aug 18, 2010 8.218 8.128 8.128 8.128 4,283 -0.10(-1.18%)
Aug 17, 2010 8.225 8.308 8.218 8.225 2,714 -0.01(-0.18%)
Aug 16, 2010 8.218 8.266 8.218 8.240 20,091 +0.02(+0.27%)
Aug 13, 2010 8.240 8.240 8.218 8.218 267 -0.02(-0.27%)
Aug 12, 2010 8.240 8.240 8.240 8.240 401 +0.01(+0.09%)
Aug 11, 2010 8.218 8.233 8.218 8.233 3,460 +0.19(+2.32%)
Aug 10, 2010 8.405 8.405 8.046 8.046 1,338 -0.27(-3.23%)
Aug 09, 2010 8.240 8.315 8.225 8.315 401 +0.09(+1.09%)
Aug 06, 2010 8.218 8.435 8.218 8.225 1,167 -0.03(-0.36%)
Aug 05, 2010 8.629 8.629 8.225 8.255 3,346 -0.34(-3.91%)
Aug 04, 2010 8.300 8.591 8.300 8.591 1,472 +0.24(+2.86%)
Aug 03, 2010 8.367 8.375 8.293 8.352 3,212 -0.07(-0.89%)
Aug 02, 2010 8.479 8.479 8.427 8.427 267 -0.02(-0.27%)
Jul 30, 2010 8.532 8.532 8.352 8.449 2,481 -0.31(-3.58%)
Jul 29, 2010 8.739 8.763 8.739 8.763 1,231 +0.24(+2.80%)
Jul 28, 2010 8.524 8.576 8.524 8.524 401 -0.23(-2.65%)
Jul 26, 2010 8.808 8.756 8.756 8.756 4,818 +0.22(+2.63%)
Jul 23, 2010 8.367 8.801 8.367 8.532 1,824 +0.13(+1.60%)
Jul 22, 2010 8.412 8.412 8.285 8.397 1,606 +0.10(+1.19%)
Jul 21, 2010 8.375 8.405 8.298 8.298 2,395 -0.08(-0.91%)
Jul 20, 2010 8.375 8.375 8.375 8.375 187 +0.05(+0.63%)
Jul 19, 2010 8.360 8.382 8.322 8.322 1,606 +0.28(+3.53%)
Jul 16, 2010 8.068 8.143 8.039 8.039 1,137 -0.10(-1.28%)
Jul 15, 2010 8.068 8.143 8.068 8.143 1,366 -0.17(-2.07%)
Jul 14, 2010 8.401 8.412 8.259 8.315 1,472 +0.15(+1.83%)
Jul 13, 2010 8.128 8.166 8.128 8.166 936 +0.07(+0.92%)
Jul 12, 2010 8.091 8.124 8.091 8.091 1,472 -0.03(-0.37%)
Jul 08, 2010 8.024 8.121 8.121 8.121 2,141 -0.01(-0.18%)
Jul 07, 2010 8.031 8.218 7.956 8.136 6,786 -0.22(-2.68%)
Jul 06, 2010 8.001 8.360 7.874 8.360 15,250 +0.36(+4.48%)
Jul 02, 2010 8.218 8.218 8.001 8.001 7,640 -0.29(-3.51%)
Jul 01, 2010 8.251 8.293 8.248 8.293 7,616 +0.04(+0.54%)
Jun 30, 2010 8.405 8.405 8.233 8.248 1,539 -0.13(-1.52%)
Jun 29, 2010 8.554 8.554 8.375 8.375 4,987 -0.18(-2.10%)
Jun 25, 2010 8.642 8.651 8.554 8.554 9,803 +0.00(+0.00%)
Jun 24, 2010 8.614 8.756 8.554 8.554 11,116 -0.39(-4.34%)
Jun 22, 2010 8.928 8.943 8.943 8.943 214 +0.01(+0.17%)
Jun 21, 2010 8.928 8.980 8.928 8.928 1,673 -0.06(-0.67%)
Jun 18, 2010 8.928 9.040 8.928 8.987 4,816 +0.04(+0.50%)
Jun 16, 2010 8.905 8.943 8.943 8.943 3,881 +0.04(+0.42%)
Jun 15, 2010 9.002 9.002 8.853 8.905 4,892 -0.06(-0.67%)
Jun 14, 2010 9.077 9.114 8.823 8.965 7,616 -0.04(-0.42%)
Jun 10, 2010 9.002 9.002 9.002 9.002 0 -0.04(-0.41%)
Jun 09, 2010 9.040 9.053 9.040 9.040 1,204 +0.07(+0.83%)
Jun 08, 2010 8.883 9.328 8.720 8.965 6,744 +0.07(+0.83%)
Jun 07, 2010 8.995 9.076 8.728 8.891 5,261 -0.08(-0.91%)
Jun 04, 2010 9.150 9.343 8.965 8.972 1,214 -0.25(-2.73%)
Jun 03, 2010 8.972 9.224 8.972 9.224 2,294 +0.12(+1.33%)
Jun 02, 2010 9.143 9.143 9.103 9.103 3,744 -0.06(-0.68%)
Jun 01, 2010 8.906 9.165 8.906 9.165 809 +0.19(+2.15%)
May 28, 2010 8.987 9.187 8.972 8.972 2,024 -0.47(-4.98%)
May 27, 2010 9.435 9.447 9.435 9.443 985 +0.22(+2.37%)
May 26, 2010 9.217 9.224 9.217 9.224 269 +0.10(+1.14%)
May 25, 2010 8.869 9.298 8.869 9.121 1,417 +0.16(+1.74%)
May 24, 2010 9.054 9.054 8.906 8.965 3,125 -0.13(-1.47%)
May 21, 2010 9.387 9.387 9.024 9.098 2,415 +0.10(+1.07%)
May 20, 2010 9.195 9.402 8.928 9.002 13,317 -0.27(-2.96%)
May 19, 2010 9.773 9.773 9.121 9.276 3,787 -0.26(-2.72%)
May 18, 2010 9.439 9.898 9.306 9.535 3,120 +0.05(+0.55%)
May 17, 2010 9.543 9.558 9.298 9.484 2,901 -0.01(-0.16%)
May 14, 2010 9.387 9.623 9.091 9.498 12,303 +0.13(+1.34%)
May 13, 2010 9.269 9.669 9.269 9.372 6,006 -0.11(-1.17%)
May 12, 2010 9.632 9.780 9.380 9.484 20,294 -0.34(-3.47%)
May 11, 2010 9.721 10.00 9.669 9.824 2,820 -0.01(-0.08%)
May 10, 2010 9.558 9.832 9.366 9.832 5,128 +0.53(+5.74%)
May 07, 2010 9.595 9.595 9.113 9.298 5,373 -0.19(-1.95%)
May 06, 2010 9.699 9.750 9.484 9.484 12,552 -0.24(-2.51%)
May 05, 2010 9.735 11.03 9.595 9.728 11,413 +0.02(+0.23%)
May 04, 2010 9.713 9.810 9.676 9.706 5,398 +0.00(+0.00%)
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.