Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	14.21	14.26	14.21	14.26	474	-0.24(-1.66%)
Apr 28, 2022	14.50	14.50	14.50	14.50	907	+0.26(+1.86%)
Apr 25, 2022				14.24	8	+0.04(+0.25%)
Apr 22, 2022	14.22	14.22	14.20	14.20	1,006	-0.05(-0.35%)
Apr 21, 2022	14.25	14.25	14.25	14.25	142	-0.24(-1.66%)
Apr 20, 2022	14.49	14.49	14.49	14.49	148	+0.14(+1.01%)
Apr 19, 2022	14.22	14.35	14.22	14.35	948	+0.12(+0.88%)
Apr 18, 2022	14.22	14.49	14.22	14.22	1,236	-0.18(-1.25%)
Apr 14, 2022	14.50	14.50	14.20	14.40	1,397	-0.14(-0.96%)
Apr 12, 2022				14.54	5	+0.04(+0.30%)
Apr 08, 2022				14.50	172	+0.14(+0.95%)
Apr 06, 2022				14.36	69	+0.15(+1.06%)
Apr 05, 2022	14.21	14.21	14.21	14.21	260	-0.05(-0.35%)
Apr 04, 2022	14.21	14.26	14.18	14.26	3,076	+0.02(+0.14%)
Apr 01, 2022	14.44	14.63	14.22	14.24	2,811	-0.26(-1.79%)
Mar 31, 2022	14.22	14.50	14.22	14.50	2,874	+0.27(+1.90%)
Mar 30, 2022	14.22	14.23	14.22	14.23	517	+0.02(+0.14%)
Mar 29, 2022	14.30	14.30	14.20	14.21	1,608	-0.00(-0.00%)
Mar 28, 2022	14.21	14.43	14.20	14.21	1,815	-0.06(-0.42%)
Mar 25, 2022	14.30	14.30	14.27	14.27	548	-0.08(-0.56%)
Mar 24, 2022	14.75	14.75	14.26	14.35	1,588	-0.39(-2.65%)
Mar 22, 2022				14.74	96	+0.26(+1.80%)
Mar 21, 2022	14.54	14.54	14.48	14.48	897	-0.27(-1.83%)
Mar 18, 2022	14.34	14.75	14.27	14.75	3,400	+0.01(+0.07%)
Mar 17, 2022	14.32	14.75	14.26	14.74	4,817	+0.02(+0.14%)
Mar 16, 2022	14.75	14.75	14.29	14.72	2,336	+0.47(+3.30%)
Mar 15, 2022	14.25	14.25	14.25	14.25	418	+0.19(+1.35%)
Mar 14, 2022	14.05	14.63	14.01	14.06	789	+0.06(+0.43%)
Mar 11, 2022	14.75	14.75	14.00	14.00	7,557	-0.19(-1.34%)
Mar 10, 2022	14.00	14.27	13.70	14.19	17,617	+0.00(+0.00%)
Mar 09, 2022	14.20	14.53	14.19	14.19	2,447	+0.03(+0.21%)
Mar 08, 2022	14.16	14.16	14.16	14.16	346	-0.05(-0.35%)
Mar 07, 2022	14.14	14.46	14.14	14.21	1,426	+0.12(+0.85%)
Mar 04, 2022	14.20	14.30	14.05	14.09	3,581	-0.03(-0.21%)
Mar 03, 2022	14.75	14.75	14.10	14.12	552	-0.08(-0.57%)
Mar 02, 2022	14.20	14.20	14.20	14.20	972	+0.15(+1.07%)
Mar 01, 2022	14.75	14.75	14.05	14.05	1,087	-0.55(-3.77%)
Feb 28, 2022	14.30	14.60	14.26	14.60	2,966	+0.15(+1.04%)
Feb 25, 2022	14.69	14.69	14.05	14.45	3,491	-0.24(-1.63%)
Feb 24, 2022	13.87	14.69	13.87	14.69	627	-0.06(-0.41%)
Feb 23, 2022	14.75	14.75	14.75	14.75	210	+0.20(+1.37%)
Feb 22, 2022	14.95	14.95	14.50	14.55	866	+0.10(+0.69%)
Feb 18, 2022				14.45	0	-0.34(-2.30%)
Feb 17, 2022	14.79	14.79	14.79	14.79	231	+0.49(+3.43%)
Feb 16, 2022	14.08	14.30	14.08	14.30	556	+0.29(+2.07%)
Feb 15, 2022	14.01	14.01	14.01	14.01	297	-0.22(-1.55%)
Feb 14, 2022	14.19	14.57	14.17	14.23	755	-0.28(-1.93%)
Feb 11, 2022	14.77	14.95	14.37	14.51	11,556	-0.35(-2.35%)
Feb 10, 2022	14.86	14.86	14.86	14.86	1,275	-0.02(-0.15%)
Feb 09, 2022	14.51	14.89	14.51	14.88	6,305	-0.01(-0.05%)
Feb 08, 2022	14.84	14.89	14.84	14.89	1,118	+0.00(+0.00%)
Feb 07, 2022	14.89	14.89	14.89	14.89	158	+0.38(+2.62%)
Feb 04, 2022	14.51	14.51	14.51	14.51	591	+0.01(+0.07%)
Feb 03, 2022	14.77		14.26	14.50	4,939	-0.26(-1.76%)
Feb 02, 2022	14.89	14.94	14.75	14.76	6,500	-0.13(-0.87%)
Feb 01, 2022	14.43	14.89	14.43	14.89	5,541	+0.24(+1.64%)
Jan 31, 2022	14.30	14.77	14.30	14.65	6,594	+0.15(+1.03%)
Jan 28, 2022	14.25	14.77	13.58	14.50	1,186	+0.29(+2.04%)
Jan 27, 2022	14.15	14.50	14.15	14.21	3,657	+0.09(+0.64%)
Jan 26, 2022	14.00	14.55	14.00	14.12	17,424	+0.32(+2.32%)
Jan 25, 2022	12.92	13.80	12.92	13.80	23,348	+1.05(+8.23%)
Jan 24, 2022	12.75	12.82	12.75	12.75	2,929	-0.10(-0.78%)
Jan 21, 2022	12.59	12.87	12.59	12.85	774	+0.13(+1.02%)
Jan 20, 2022	12.72	12.72	12.72	12.72	154	-0.18(-1.40%)
Jan 19, 2022	12.72	12.90	12.71	12.90	436	-0.10(-0.77%)
Jan 18, 2022	13.00	13.00	12.97	13.00	861	-0.07(-0.57%)
Jan 14, 2022				13.07	0	+0.06(+0.48%)
Jan 13, 2022	12.67	13.01	12.66	13.01	1,901	+0.06(+0.48%)
Jan 12, 2022	13.15	13.15	12.95	12.95	1,338	-0.20(-1.52%)
Jan 11, 2022	13.15	13.15	13.15	13.15	201	+0.12(+0.88%)
Jan 10, 2022	13.00	13.04	13.00	13.04	663	+0.09(+0.66%)
Jan 07, 2022	13.07	13.10	12.73	12.95	1,304	+0.03(+0.23%)
Jan 06, 2022	12.89	12.92	12.89	12.92	899	-0.08(-0.61%)
Jan 05, 2022	13.00	13.00	13.00	13.00	246	+0.30(+2.36%)
Jan 03, 2022		12.70	12.70	12.70	269	+0.00(+0.00%)
Dec 31, 2021	12.53	13.05	12.53	12.70	10,149	-0.28(-2.16%)
Dec 30, 2021	12.69	12.98	12.65	12.98	3,658	+0.29(+2.29%)
Dec 29, 2021	12.47	12.69	12.46	12.69	675	+0.04(+0.32%)
Dec 28, 2021	12.75	12.98	12.65	12.65	1,793	-0.10(-0.78%)
Dec 27, 2021	12.44	12.79	12.44	12.75	5,437	+0.45(+3.66%)
Dec 23, 2021	12.28	12.30	12.28	12.30	1,688	+0.07(+0.57%)
Dec 22, 2021	12.40	12.40	12.23	12.23	411	+0.16(+1.33%)
Dec 21, 2021	12.25	12.40	12.07	12.07	6,449	-0.18(-1.47%)
Dec 20, 2021	12.35	12.35	12.25	12.25	4,754	-0.03(-0.24%)
Dec 17, 2021	12.40	12.40	12.18	12.28	5,973	+0.03(+0.24%)
Dec 16, 2021	12.40	12.40	12.25	12.25	1,772	-0.25(-2.00%)
Dec 15, 2021	12.50	12.50	12.50	12.50	1,486	-0.39(-3.03%)
Dec 14, 2021	12.89	12.89	12.89	12.89	130	+0.50(+4.04%)
Dec 13, 2021	12.91	12.91	12.39	12.39	442	-0.56(-4.32%)
Dec 10, 2021	12.95	12.95	12.95	12.95	386	+0.52(+4.18%)
Dec 09, 2021	12.40	12.89	12.40	12.43	1,796	+0.03(+0.24%)
Dec 08, 2021	12.15	12.72	12.15	12.40	1,554	+0.16(+1.31%)
Dec 07, 2021	12.11	12.95	12.11	12.24	1,592	-0.71(-5.48%)
Dec 06, 2021	12.87	12.95	12.87	12.95	406	+0.10(+0.78%)
Dec 03, 2021	12.85	12.85	12.85	12.85	321	-0.03(-0.23%)
Dec 02, 2021	12.45	12.90	12.45	12.88	1,635	+0.38(+3.04%)
Dec 01, 2021	12.80	12.85	12.50	12.50	11,812	-0.25(-1.96%)
Nov 30, 2021	12.75	12.75	12.75	12.75	157	-0.17(-1.35%)
Nov 29, 2021	12.78	12.92	12.77	12.92	1,725	-0.08(-0.58%)
Nov 24, 2021		13.00	13.00	13.00	25	+0.45(+3.58%)
Nov 23, 2021	12.67	12.67	12.55	12.55	388	+0.04(+0.32%)
Nov 22, 2021	12.56	12.73	12.51	12.51	2,026	-0.28(-2.19%)
Nov 19, 2021	12.75	12.79	12.73	12.79	823	+0.09(+0.71%)
Nov 18, 2021	12.51	12.70	12.70	12.70	1,770	-0.03(-0.24%)
Nov 16, 2021		12.73	12.73	12.73	262	+0.00(+0.00%)
Nov 15, 2021	12.51	12.73	12.51	12.73	1,287	-0.22(-1.67%)
Nov 12, 2021	12.75	12.95	12.75	12.95	781	+0.12(+0.91%)
Nov 11, 2021	12.71	13.00	12.67	12.83	2,581	+0.06(+0.44%)
Nov 09, 2021	12.75	12.77	12.75	12.77	3,943	-0.11(-0.83%)
Nov 08, 2021	12.80	12.88	12.80	12.88	928	+0.17(+1.34%)
Nov 05, 2021	12.71	12.71	12.71	12.71	734	-0.19(-1.47%)
Nov 03, 2021		12.90	12.90	12.90	168	+0.05(+0.39%)
Nov 02, 2021	12.85	12.90	12.84	12.85	2,528	+0.00(+0.00%)
Nov 01, 2021	13.00	13.00	12.85	12.85	709	+0.05(+0.39%)
Oct 29, 2021	12.85	12.85	12.80	12.80	1,259	-0.10(-0.78%)
Oct 28, 2021	12.90	13.20	12.90	12.90	1,941	+0.15(+1.18%)
Oct 27, 2021	12.94	12.94	12.75	12.75	1,346	-0.16(-1.24%)
Oct 26, 2021	13.20	13.20	12.91	12.91	1,430	-0.08(-0.62%)
Oct 25, 2021	13.10	13.20	12.99	12.99	2,319	-0.21(-1.59%)
Oct 22, 2021	13.15	13.28	12.86	13.20	3,392	+0.24(+1.82%)
Oct 21, 2021	12.98	13.03	12.93	12.96	1,522	-0.03(-0.20%)
Oct 20, 2021	13.10	13.10	12.99	12.99	331	-0.04(-0.27%)
Oct 19, 2021	13.36	13.36	12.86	13.03	822	-0.17(-1.33%)
Oct 15, 2021		13.20	13.20	13.20	289	-0.14(-1.05%)
Oct 14, 2021	13.25	13.34	12.88	13.34	803	+0.51(+3.97%)
Oct 13, 2021	12.83	12.83	12.83	12.83	295	-0.43(-3.24%)
Oct 11, 2021		13.26	13.26	13.26	105	+0.23(+1.76%)
Oct 07, 2021		13.03	13.03	13.03	263	-0.38(-2.83%)
Oct 06, 2021	13.41	13.41	13.41	13.41	213	+0.24(+1.82%)
Oct 05, 2021	12.90	13.44	12.90	13.17	1,165	+0.22(+1.70%)
Oct 04, 2021	12.95	12.95	12.95	12.95	357	-0.05(-0.38%)
Oct 01, 2021	13.00	13.48	13.00	13.00	2,119	-0.35(-2.62%)
Sep 30, 2021	13.69	13.69	12.89	13.35	3,244	+0.31(+2.38%)
Sep 29, 2021	13.06	13.06	12.95	13.04	1,349	+0.04(+0.31%)
Sep 28, 2021	13.00	13.44	13.00	13.00	4,943	-0.23(-1.74%)
Sep 27, 2021	13.12	13.43	13.06	13.23	553	+0.00(+0.00%)
Sep 24, 2021	13.01	13.23	13.01	13.23	382	-0.17(-1.25%)
Sep 23, 2021	13.40	13.40	13.40	13.40	148	+0.22(+1.65%)
Sep 22, 2021	13.37	13.37	12.95	13.18	1,170	-0.01(-0.08%)
Sep 21, 2021	13.19	13.19	13.19	13.19	285	-0.03(-0.21%)
Sep 20, 2021	13.00	13.22	13.00	13.22	847	-0.03(-0.24%)
Sep 17, 2021	13.01	13.25	13.01	13.25	2,017	+0.38(+2.95%)
Sep 16, 2021	13.22	13.22	12.85	12.87	976	-0.38(-2.87%)
Sep 15, 2021	12.86	13.25	12.55	13.25	787	+0.25(+1.92%)
Sep 14, 2021	12.51	13.20	12.51	13.00	1,504	-0.01(-0.08%)
Sep 13, 2021	12.55	13.25	12.55	13.01	1,244	+0.00(+0.00%)
Sep 10, 2021	12.91	13.25	12.91	13.01	2,553	-0.24(-1.81%)
Sep 09, 2021	13.13	13.25	12.86	13.25	3,565	+0.00(+0.00%)
Sep 08, 2021	13.17	13.34	13.01	13.25	2,339	-0.24(-1.75%)
Sep 07, 2021	13.35	13.49	13.35	13.49	798	+0.21(+1.59%)
Sep 03, 2021	13.14	13.28	13.14	13.28	528	-0.15(-1.14%)
Sep 01, 2021		13.43	13.43	13.43	114	+0.18(+1.34%)
Aug 31, 2021	13.33	13.33	13.25	13.25	370	+0.00(+0.00%)
Aug 30, 2021	13.12	13.54	13.12	13.25	8,391	+0.09(+0.68%)
Aug 27, 2021	13.13	13.69	13.13	13.16	801	-0.34(-2.52%)
Aug 26, 2021	13.45	13.70	13.40	13.50	961	+0.06(+0.45%)
Aug 25, 2021	13.44	13.44	13.44	13.44	162	+0.09(+0.67%)
Aug 24, 2021	13.13	13.37	13.13	13.35	856	-0.10(-0.76%)
Aug 23, 2021	13.06	13.45	13.06	13.45	400	+0.08(+0.57%)
Aug 20, 2021	13.49	13.51	13.25	13.38	18,951	-0.34(-2.44%)
Aug 19, 2021	13.43	13.71	13.43	13.71	1,134	+0.41(+3.08%)
Aug 18, 2021	13.30	13.30	13.30	13.30	352	-0.15(-1.09%)
Aug 17, 2021	13.50	13.50	13.12	13.45	2,478	-0.05(-0.39%)
Aug 13, 2021		13.50	13.50	13.50	27	+0.19(+1.43%)
Aug 12, 2021	13.25	13.31	13.25	13.31	340	+0.01(+0.08%)
Aug 10, 2021		13.30	13.30	13.30	102	+0.01(+0.08%)
Aug 06, 2021		13.29	13.29	13.29	98	-0.01(-0.08%)
Aug 05, 2021	13.39	13.40	13.28	13.30	1,614	-0.21(-1.55%)
Aug 04, 2021	13.51	13.51	13.51	13.51	405	+0.00(+0.00%)
Aug 03, 2021	13.51	13.51	13.51	13.51	259	+0.20(+1.50%)
Jul 30, 2021		13.31	13.31	13.31	185	-0.39(-2.85%)
Jul 29, 2021	13.50	13.72	13.30	13.70	2,076	+0.21(+1.55%)
Jul 28, 2021	13.25	13.50	13.25	13.49	840	+0.23(+1.74%)
Jul 27, 2021	13.50	13.75	13.25	13.26	2,656	-0.36(-2.64%)
Jul 26, 2021	13.51	13.75	13.26	13.62	4,937	-0.12(-0.87%)
Jul 23, 2021	13.35	13.74	12.96	13.74	2,438	+0.24(+1.78%)
Jul 22, 2021	13.55	13.55	13.31	13.50	1,068	-0.06(-0.44%)
Jul 21, 2021	13.60	13.60	13.56	13.56	1,045	-0.04(-0.29%)
Jul 20, 2021	13.25	13.75	12.88	13.60	15,530	+0.12(+0.89%)
Jul 19, 2021	13.25	13.48	13.25	13.48	1,627	+0.20(+1.51%)
Jul 16, 2021	13.43	13.43	13.25	13.28	4,408	-0.12(-0.90%)
Jul 15, 2021	13.00	13.40	12.82	13.40	1,290	-0.10(-0.74%)
Jul 14, 2021	13.50	13.50	13.50	13.50	892	+0.00(+0.00%)
Jul 13, 2021	13.25	13.60	13.25	13.50	1,256	-0.00(-0.00%)
Jul 12, 2021	13.15	13.57	13.15	13.50	4,657	+0.35(+2.67%)
Jul 09, 2021	13.45	14.05	12.17	13.15	14,316	-0.45(-3.31%)
Jul 08, 2021	14.21	14.21	13.28	13.60	7,300	-0.76(-5.29%)
Jul 07, 2021	14.36	14.36	14.36	14.36	1,464	-0.04(-0.28%)
Jul 06, 2021	14.75	14.99	14.36	14.40	3,961	-0.18(-1.23%)
Jul 02, 2021	14.63	14.63	14.58	14.58	1,032	+0.19(+1.32%)
Jul 01, 2021	14.37	14.55	14.37	14.39	1,647	+0.00(+0.00%)
Jun 30, 2021	14.60	14.60	14.39	14.39	1,015	-0.17(-1.17%)
Jun 29, 2021	14.72	14.72	14.55	14.56	1,497	-0.02(-0.14%)
Jun 28, 2021	14.80	14.83	14.56	14.58	3,602	-0.22(-1.49%)
Jun 25, 2021	14.38	14.83	14.00	14.80	13,785	+0.55(+3.86%)
Jun 24, 2021	13.95	14.75	13.81	14.25	8,318	+0.35(+2.52%)
Jun 23, 2021	13.52	13.95	13.52	13.90	3,165	+0.18(+1.31%)
Jun 22, 2021	12.89	13.72	12.89	13.72	5,424	+0.89(+6.94%)
Jun 21, 2021	12.91	12.91	12.28	12.83	10,307	+0.33(+2.64%)
Jun 18, 2021	12.25	12.50	12.25	12.50	3,475	+0.14(+1.13%)
Jun 17, 2021	12.31	12.39	12.26	12.36	1,429	-0.16(-1.28%)
Jun 16, 2021	12.56	12.83	12.21	12.52	5,030	+0.02(+0.16%)
Jun 15, 2021	12.11	12.65	12.00	12.50	12,893	+0.85(+7.30%)
Jun 14, 2021	11.63	11.65	11.63	11.65	802	-0.10(-0.85%)
Jun 10, 2021		11.75	11.75	11.75	149	-0.04(-0.38%)
Jun 09, 2021	11.79	11.79	11.79	11.79	730	+0.14(+1.24%)
Jun 08, 2021	11.65	11.65	11.65	11.65	241	+0.01(+0.13%)
Jun 07, 2021	11.64	11.64	11.64	11.64	527	-0.10(-0.89%)
Jun 04, 2021	11.86	12.08	11.72	11.74	2,942	+0.27(+2.32%)
Jun 03, 2021	11.77	11.77	11.44	11.47	15,713	-0.48(-3.98%)
Jun 01, 2021		11.95	11.95	11.95	93	-0.04(-0.31%)
May 28, 2021	11.98	12.00	11.75	11.99	1,697	+0.13(+1.06%)
May 27, 2021	11.86	11.86	11.86	11.86	749	+0.13(+1.12%)
May 25, 2021		11.73	11.73	11.73	46	-0.27(-2.25%)
May 24, 2021	12.00	12.00	12.00	12.00	2,577	+0.18(+1.52%)
May 21, 2021	11.92	11.92	11.81	11.82	645	-0.34(-2.80%)
May 20, 2021	12.23	12.23	12.16	12.16	4,460	+0.26(+2.18%)
May 19, 2021	11.98	11.98	11.90	11.90	629	-0.33(-2.70%)
May 18, 2021	12.22	12.23	12.22	12.23	291	+0.23(+1.92%)
May 17, 2021	11.90	12.23	11.90	12.00	980	+0.10(+0.84%)
May 13, 2021		11.90	11.90	11.90	39	+0.05(+0.42%)
May 12, 2021	12.00	12.24	11.85	11.85	4,168	-0.21(-1.74%)
May 11, 2021	11.90	12.20	11.88	12.06	5,075	+0.11(+0.92%)
May 10, 2021	11.98	12.03	11.95	11.95	5,092	-0.10(-0.83%)
May 07, 2021	12.00	12.24	12.00	12.05	960	+0.04(+0.29%)
May 06, 2021	11.94	12.02	11.93	12.02	2,184	+0.01(+0.04%)
May 05, 2021	12.12	12.12	11.95	12.01	798	-0.18(-1.48%)
May 04, 2021	12.19	12.19	12.19	12.19	1,488	+0.21(+1.75%)

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.

Kewaunee Scientifi (NQ: KEQU )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Kewaunee Scientifi (NQ: KEQU )

Historical Prices

Sections

Services

Wapakoneta Daily News