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

Kewaunee Scientifi (NQ: KEQU )

41.06 -0.54 (-1.29%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 12, 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, 2020 9.739 9.739 9.250 9.300 1,386 -0.20(-2.11%)
Aug 28, 2020 9.254 9.500 9.254 9.500 600 +0.23(+2.48%)
Aug 27, 2020 9.570 9.620 9.260 9.270 830 +0.02(+0.22%)
Aug 26, 2020 9.330 9.500 9.250 9.250 4,494 -0.20(-2.12%)
Aug 25, 2020 9.450 9.450 9.450 9.450 308 +0.00(+0.00%)
Aug 24, 2020 9.410 10.05 9.410 9.450 5,620 +0.08(+0.85%)
Aug 21, 2020 10.18 10.18 9.370 9.370 5,200 -0.81(-7.96%)
Aug 20, 2020 10.21 10.21 10.18 10.18 1,169 +0.00(+0.00%)
Aug 19, 2020 10.22 10.22 10.18 10.18 1,125 -0.07(-0.68%)
Aug 18, 2020 10.62 10.62 10.22 10.25 1,674 +0.07(+0.69%)
Aug 17, 2020 10.55 10.68 10.18 10.18 5,459 +0.12(+1.19%)
Aug 14, 2020 10.90 10.90 10.06 10.06 4,600 -0.70(-6.46%)
Aug 13, 2020 10.76 10.76 10.76 10.76 157 -0.13(-1.24%)
Aug 12, 2020 11.00 11.35 10.75 10.89 1,465 +0.04(+0.37%)
Aug 11, 2020 10.95 11.30 10.50 10.85 10,085 -0.05(-0.50%)
Aug 10, 2020 10.54 10.90 10.53 10.90 1,650 -0.03(-0.24%)
Aug 07, 2020 10.66 10.93 10.66 10.93 400 +0.38(+3.58%)
Aug 06, 2020 10.42 10.90 10.42 10.55 6,446 +0.30(+2.94%)
Aug 05, 2020 9.950 10.25 9.719 10.25 4,326 +0.51(+5.25%)
Aug 04, 2020 9.960 9.960 9.727 9.740 5,593 -0.21(-2.11%)
Aug 03, 2020 9.550 10.00 9.538 9.950 7,450 +0.43(+4.52%)
Jul 31, 2020 9.520 9.520 9.520 9.520 300 -0.22(-2.26%)
Jul 30, 2020 9.320 9.750 9.285 9.740 11,165 +0.31(+3.29%)
Jul 29, 2020 9.320 9.430 9.320 9.430 1,391 +0.03(+0.32%)
Jul 28, 2020 9.390 9.400 9.362 9.400 1,209 +0.00(+0.00%)
Jul 27, 2020 9.400 9.400 9.400 9.400 118 -0.06(-0.63%)
Jul 24, 2020 9.360 9.620 9.360 9.460 3,000 +0.01(+0.11%)
Jul 23, 2020 9.510 9.580 9.320 9.450 2,519 -0.25(-2.58%)
Jul 22, 2020 9.320 9.710 9.320 9.700 10,936 +0.20(+2.11%)
Jul 21, 2020 9.250 9.530 9.100 9.500 7,072 -0.09(-0.94%)
Jul 20, 2020 9.580 9.600 9.450 9.590 2,249 -0.16(-1.64%)
Jul 17, 2020 9.570 9.750 9.399 9.750 3,900 +0.24(+2.52%)
Jul 16, 2020 9.550 9.550 9.300 9.510 675 -0.04(-0.42%)
Jul 15, 2020 9.190 9.550 9.050 9.550 25,568 +0.56(+6.28%)
Jul 14, 2020 9.370 9.370 8.986 8.986 720 -0.47(-5.01%)
Jul 13, 2020 9.500 9.509 9.430 9.460 1,810 -0.04(-0.42%)
Jul 10, 2020 9.450 9.500 9.450 9.500 2,400 +0.00(+0.00%)
Jul 09, 2020 9.400 9.500 9.400 9.500 4,241 +0.00(+0.00%)
Jul 08, 2020 9.400 9.500 9.300 9.500 7,908 +0.20(+2.15%)
Jul 07, 2020 9.260 9.300 9.260 9.300 1,397 -0.03(-0.32%)
Jul 06, 2020 9.210 9.330 9.200 9.330 1,876 +0.28(+3.04%)
Jul 02, 2020 9.055 9.055 9.055 9.055 500 +0.00(+0.06%)
Jul 01, 2020 9.360 9.360 9.050 9.050 388 -0.24(-2.58%)
Jun 30, 2020 9.290 9.347 9.060 9.290 3,486 +0.24(+2.65%)
Jun 29, 2020 9.300 9.750 8.600 9.050 3,693 +0.09(+1.00%)
Jun 26, 2020 9.140 9.669 8.960 8.960 26,700 -0.70(-7.28%)
Jun 25, 2020 9.288 9.664 9.060 9.664 1,715 -0.08(-0.78%)
Jun 24, 2020 9.420 9.750 9.300 9.740 5,924 +0.32(+3.40%)
Jun 23, 2020 9.380 9.420 9.380 9.420 1,116 +0.15(+1.67%)
Jun 22, 2020 9.320 9.520 9.000 9.265 8,554 -0.48(-4.97%)
Jun 19, 2020 9.690 9.750 9.580 9.750 1,000 +0.05(+0.52%)
Jun 18, 2020 9.444 9.750 9.444 9.700 2,185 +0.45(+4.86%)
Jun 17, 2020 8.990 9.350 8.990 9.250 666 +0.26(+2.89%)
Jun 16, 2020 8.990 8.990 8.990 8.990 489 -0.38(-4.06%)
Jun 15, 2020 9.370 9.370 9.370 9.370 300 +0.02(+0.27%)
Jun 12, 2020 9.375 9.500 9.050 9.345 1,600 +0.26(+2.81%)
Jun 11, 2020 9.130 9.135 8.750 9.090 2,531 -0.06(-0.66%)
Jun 10, 2020 9.470 9.680 9.140 9.150 2,843 -0.22(-2.31%)
Jun 09, 2020 9.510 9.520 9.366 9.366 1,435 -0.09(-0.99%)
Jun 08, 2020 9.260 9.480 9.230 9.460 1,978 +0.30(+3.28%)
Jun 05, 2020 9.160 9.160 9.070 9.160 400 +0.09(+0.99%)
Jun 04, 2020 9.000 9.070 9.000 9.070 616 -0.18(-1.95%)
Jun 03, 2020 9.040 9.250 9.000 9.250 2,017 +0.15(+1.65%)
Jun 02, 2020 9.550 9.550 9.080 9.100 1,630 -0.40(-4.21%)
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.