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

Kewaunee Scientifi (NQ: KEQU )

40.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 28, 2012 9.385 9.385 9.295 9.295 3,480 -0.04(-0.44%)
Sep 27, 2012 9.344 9.368 9.335 9.335 4,663 -0.01(-0.09%)
Sep 26, 2012 9.516 9.516 9.262 9.344 10,697 -0.34(-3.47%)
Sep 25, 2012 9.663 9.909 9.663 9.679 9,341 +0.08(+0.85%)
Sep 24, 2012 9.524 9.598 9.499 9.598 4,020 +0.13(+1.38%)
Sep 21, 2012 9.458 9.466 9.401 9.466 1,955 -0.01(-0.09%)
Sep 20, 2012 9.344 9.475 9.335 9.475 1,831 +0.17(+1.85%)
Sep 19, 2012 9.262 9.393 9.261 9.303 6,540 +0.04(+0.44%)
Sep 18, 2012 9.393 9.393 9.262 9.262 610 -0.09(-0.96%)
Sep 17, 2012 9.245 9.360 9.213 9.352 2,662 +0.05(+0.58%)
Sep 14, 2012 9.344 9.344 9.221 9.298 763 +0.04(+0.48%)
Sep 13, 2012 9.270 9.400 9.090 9.254 31,845 +0.00(+0.00%)
Sep 12, 2012 9.254 9.408 9.245 9.254 6,472 +0.04(+0.44%)
Sep 11, 2012 9.213 9.450 9.213 9.213 6,349 -0.04(-0.44%)
Sep 10, 2012 9.213 9.482 9.213 9.254 3,590 +0.00(+0.00%)
Sep 07, 2012 9.344 9.344 9.254 9.254 9,052 -0.16(-1.65%)
Sep 06, 2012 9.254 9.507 9.172 9.409 18,565 +0.13(+1.41%)
Sep 05, 2012 9.376 9.524 9.260 9.278 13,013 -0.25(-2.66%)
Sep 04, 2012 9.213 9.630 9.213 9.532 10,580 +0.24(+2.56%)
Aug 31, 2012 9.663 9.892 9.262 9.295 20,203 -0.44(-4.54%)
Aug 30, 2012 9.426 9.745 9.426 9.737 16,799 +0.44(+4.76%)
Aug 29, 2012 9.254 9.688 9.033 9.295 3,756 -0.08(-0.87%)
Aug 27, 2012 9.612 9.612 9.264 9.376 11,649 -0.04(-0.43%)
Aug 24, 2012 9.522 9.523 9.294 9.417 21,300 -0.08(-0.85%)
Aug 23, 2012 9.579 9.811 9.336 9.498 17,304 +0.15(+1.65%)
Aug 22, 2012 9.945 10.12 9.011 9.344 64,118 -1.01(-9.73%)
Aug 21, 2012 10.76 10.79 10.19 10.35 24,881 -0.26(-2.44%)
Aug 20, 2012 10.49 10.88 10.47 10.61 30,940 +0.22(+2.10%)
Aug 17, 2012 10.77 10.78 10.27 10.39 20,571 -0.16(-1.54%)
Aug 16, 2012 10.72 10.78 10.33 10.55 29,966 +0.01(+0.08%)
Aug 15, 2012 10.21 10.83 10.05 10.55 80,662 +0.40(+3.92%)
Aug 14, 2012 10.26 10.27 10.03 10.15 19,523 -0.16(-1.58%)
Aug 13, 2012 9.961 10.31 9.904 10.31 12,728 +0.11(+1.04%)
Aug 10, 2012 10.17 10.20 9.986 10.20 6,159 +0.03(+0.31%)
Aug 09, 2012 10.29 10.31 9.977 10.17 10,692 -0.00(-0.00%)
Aug 08, 2012 10.02 10.34 9.993 10.17 13,386 +0.24(+2.37%)
Aug 07, 2012 9.831 9.937 9.750 9.937 11,656 +0.39(+4.04%)
Aug 06, 2012 9.831 9.945 9.417 9.551 20,158 -0.22(-2.27%)
Aug 03, 2012 9.677 9.982 9.409 9.772 13,934 +0.44(+4.77%)
Aug 02, 2012 9.652 9.985 9.133 9.328 38,784 -0.29(-3.04%)
Aug 01, 2012 9.742 9.920 9.474 9.620 14,075 -0.00(-0.00%)
Jul 31, 2012 9.758 9.985 9.498 9.620 25,588 -0.12(-1.25%)
Jul 30, 2012 10.29 10.50 9.717 9.742 19,001 -0.73(-6.97%)
Jul 27, 2012 10.55 10.55 10.07 10.47 17,431 -0.02(-0.23%)
Jul 26, 2012 10.47 10.75 10.21 10.50 19,477 +0.03(+0.30%)
Jul 25, 2012 10.38 10.77 10.29 10.46 12,441 +0.19(+1.90%)
Jul 24, 2012 10.43 10.59 10.15 10.27 13,679 -0.26(-2.45%)
Jul 23, 2012 10.35 10.82 10.35 10.53 20,673 -0.03(-0.24%)
Jul 20, 2012 10.75 10.92 10.33 10.55 26,726 -0.04(-0.38%)
Jul 19, 2012 9.790 10.71 9.790 10.59 92,079 +0.88(+9.02%)
Jul 18, 2012 9.661 9.904 9.417 9.717 28,824 +0.05(+0.52%)
Jul 17, 2012 9.750 9.900 9.109 9.667 40,218 -0.30(-3.03%)
Jul 16, 2012 9.977 10.37 9.498 9.969 66,361 +0.05(+0.49%)
Jul 13, 2012 9.644 10.07 9.466 9.920 32,907 +0.46(+4.89%)
Jul 12, 2012 9.750 10.15 9.417 9.458 18,926 -0.30(-3.08%)
Jul 11, 2012 9.904 10.23 9.425 9.758 12,069 -0.14(-1.39%)
Jul 10, 2012 10.23 10.35 9.449 9.896 19,461 -0.24(-2.32%)
Jul 09, 2012 10.16 10.75 9.912 10.13 112,776 +0.34(+3.48%)
Jul 06, 2012 9.823 10.12 9.133 9.790 42,115 -0.03(-0.33%)
Jul 05, 2012 9.709 10.46 9.198 9.823 167,204 +0.14(+1.44%)
Jul 03, 2012 9.401 9.782 8.930 9.683 53,290 +0.02(+0.24%)
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.