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 (%)
Aug 31, 2009 9.711 9.792 9.711 9.727 4,757 -0.02(-0.21%)
Aug 28, 2009 9.527 9.748 9.490 9.748 12,783 +0.07(+0.76%)
Aug 27, 2009 9.645 9.674 9.520 9.674 9,138 +0.04(+0.38%)
Aug 26, 2009 9.196 9.685 8.944 9.637 71,024 +0.69(+7.73%)
Aug 25, 2009 9.064 9.123 8.917 8.946 2,598 -0.29(-3.11%)
Aug 24, 2009 9.049 9.269 9.049 9.233 2,150 +0.20(+2.20%)
Aug 21, 2009 8.975 9.034 8.924 9.034 6,761 +0.06(+0.66%)
Aug 20, 2009 8.975 9.012 8.975 8.975 5,229 -0.15(-1.61%)
Aug 19, 2009 9.034 9.123 9.034 9.123 815 -0.18(-1.98%)
Aug 18, 2009 9.012 9.306 8.975 9.306 5,502 +0.15(+1.61%)
Aug 17, 2009 9.233 9.233 9.049 9.159 7,909 +0.03(+0.32%)
Aug 14, 2009 9.343 9.343 9.123 9.130 3,642 -0.18(-1.90%)
Aug 13, 2009 9.159 9.306 9.123 9.306 4,958 +0.18(+2.02%)
Aug 12, 2009 9.123 9.123 9.049 9.123 3,994 +0.04(+0.40%)
Aug 11, 2009 9.123 9.123 9.012 9.086 13,252 -0.04(-0.40%)
Aug 10, 2009 9.123 9.123 9.027 9.122 10,393 +0.07(+0.81%)
Aug 07, 2009 9.012 9.049 8.939 9.049 13,203 +0.09(+0.99%)
Aug 06, 2009 9.012 9.012 8.943 8.961 2,994 -0.05(-0.57%)
Aug 05, 2009 9.012 9.020 8.939 9.012 3,180 +0.15(+1.66%)
Aug 04, 2009 8.828 9.078 8.828 8.865 11,428 +0.02(+0.25%)
Aug 03, 2009 9.115 9.181 8.843 8.843 21,721 +0.09(+1.01%)
Jul 31, 2009 8.811 8.811 8.749 8.755 3,037 -0.01(-0.17%)
Jul 30, 2009 8.821 8.821 8.681 8.769 10,610 +0.10(+1.10%)
Jul 29, 2009 8.644 8.681 8.630 8.674 11,559 +0.04(+0.51%)
Jul 28, 2009 8.635 8.644 8.630 8.630 2,529 +0.07(+0.86%)
Jul 27, 2009 8.556 8.556 8.556 8.556 339 +0.08(+0.95%)
Jul 24, 2009 8.475 8.475 8.468 8.475 1,794 -0.03(-0.35%)
Jul 23, 2009 8.262 8.608 8.262 8.505 7,669 +0.01(+0.09%)
Jul 22, 2009 8.497 8.497 8.497 8.497 190 +0.15(+1.76%)
Jul 21, 2009 8.527 8.608 8.238 8.350 13,996 +0.01(+0.18%)
Jul 20, 2009 8.387 8.482 8.291 8.335 18,520 +0.00(+0.00%)
Jul 17, 2009 8.151 8.335 8.151 8.335 2,242 +0.23(+2.81%)
Jul 16, 2009 8.093 8.151 8.019 8.107 22,638 +0.05(+0.64%)
Jul 15, 2009 8.093 8.093 8.006 8.056 7,204 -0.11(-1.35%)
Jul 14, 2009 8.093 8.247 7.982 8.166 17,189 +0.11(+1.37%)
Jul 13, 2009 7.945 8.056 7.945 8.056 2,174 +0.11(+1.39%)
Jul 10, 2009 8.019 8.019 7.872 7.945 14,052 -0.10(-1.28%)
Jul 09, 2009 7.916 8.093 7.872 8.048 4,605 +0.13(+1.67%)
Jul 08, 2009 8.240 8.240 7.916 7.916 2,446 -0.04(-0.46%)
Jul 07, 2009 7.945 7.956 7.945 7.953 1,822 -0.25(-3.05%)
Jul 06, 2009 8.181 8.460 7.953 8.203 8,204 -0.20(-2.37%)
Jul 02, 2009 8.271 8.402 8.271 8.402 339 -0.06(-0.70%)
Jul 01, 2009 8.350 8.482 8.093 8.460 11,329 +0.37(+4.55%)
Jun 30, 2009 7.982 8.128 7.982 8.093 7,504 +0.18(+2.33%)
Jun 29, 2009 7.909 7.909 7.834 7.909 6,228 +0.00(+0.00%)
Jun 26, 2009 8.120 8.129 7.850 7.909 12,442 -0.26(-3.15%)
Jun 25, 2009 8.343 8.638 7.923 8.166 41,199 -0.30(-3.56%)
Jun 24, 2009 8.166 9.270 7.585 8.468 138,183 +0.67(+8.58%)
Jun 23, 2009 7.791 7.872 7.791 7.798 6,302 -0.04(-0.47%)
Jun 22, 2009 8.092 8.166 7.806 7.835 15,149 +0.29(+3.80%)
Jun 18, 2009 7.688 7.762 7.482 7.548 4,213 +0.18(+2.39%)
Jun 17, 2009 7.379 7.872 7.364 7.372 10,838 -0.01(-0.10%)
Jun 16, 2009 7.364 7.379 7.364 7.379 1,631 -0.26(-3.37%)
Jun 15, 2009 7.872 7.872 7.578 7.636 407 +0.00(+0.00%)
Jun 12, 2009 8.144 8.166 7.578 7.636 1,087 -0.09(-1.14%)
Jun 11, 2009 7.556 7.725 7.556 7.725 4,312 -0.32(-3.93%)
Jun 10, 2009 8.048 8.534 8.041 8.041 17,644 -0.26(-3.10%)
Jun 09, 2009 7.504 8.299 7.357 8.299 4,351 +0.79(+10.59%)
Jun 08, 2009 7.136 7.754 7.063 7.504 22,524 +0.40(+5.70%)
Jun 05, 2009 6.989 7.099 6.989 7.099 12,200 +0.22(+3.21%)
Jun 04, 2009 6.915 7.136 6.864 6.879 30,136 +0.00(+0.00%)
Jun 03, 2009 6.934 7.026 6.879 6.879 9,561 +0.04(+0.54%)
Jun 02, 2009 6.989 7.081 6.842 6.842 16,115 -0.18(-2.52%)
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.