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

Kewaunee Scientifi (NQ: KEQU )

36.05 -0.09 (-0.25%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 10, 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 30, 2009 6.709 6.901 6.709 6.901 9,164 +0.17(+2.51%)
Apr 29, 2009 6.695 6.739 6.695 6.732 4,077 +0.02(+0.33%)
Apr 28, 2009 6.658 6.731 6.584 6.709 4,281 +0.01(+0.11%)
Apr 27, 2009 6.702 6.702 6.658 6.702 1,614 +0.04(+0.66%)
Apr 24, 2009 6.658 6.658 6.658 6.658 951 +0.00(+0.00%)
Apr 23, 2009 6.658 6.658 6.658 6.658 736 -0.04(-0.55%)
Apr 21, 2009 6.695 6.695 6.695 6.695 2,718 -0.04(-0.66%)
Apr 20, 2009 6.761 6.989 6.739 6.739 1,631 +0.00(+0.00%)
Apr 17, 2009 6.695 6.768 6.695 6.739 13,909 -0.03(-0.43%)
Apr 16, 2009 6.805 6.879 6.768 6.768 6,456 -0.22(-3.16%)
Apr 15, 2009 6.989 6.989 6.989 6.989 135 +0.26(+3.82%)
Apr 14, 2009 6.805 6.857 6.732 6.732 6,298 +0.04(+0.55%)
Apr 13, 2009 6.761 6.761 6.695 6.695 706 +0.05(+0.78%)
Apr 09, 2009 6.643 6.643 6.643 6.643 1,087 -0.09(-1.31%)
Apr 08, 2009 6.643 6.732 6.621 6.732 6,973 +0.07(+0.99%)
Apr 07, 2009 6.548 6.732 6.548 6.665 21,431 +0.12(+1.80%)
Apr 06, 2009 6.540 6.621 6.540 6.548 3,021 +0.00(+0.00%)
Apr 03, 2009 6.548 6.783 6.540 6.548 2,854 -0.01(-0.22%)
Apr 02, 2009 6.562 6.562 6.562 6.562 815 +0.02(+0.34%)
Apr 01, 2009 6.540 6.540 6.540 6.540 135 -0.26(-3.89%)
Mar 31, 2009 6.548 6.805 6.540 6.805 5,105 +0.12(+1.76%)
Mar 30, 2009 6.687 6.687 6.687 6.687 135 +0.18(+2.71%)
Mar 26, 2009 6.621 6.621 6.290 6.511 2,316 +0.22(+3.51%)
Mar 24, 2009 6.253 6.371 6.253 6.290 5,355 -0.02(-0.35%)
Mar 23, 2009 6.253 6.312 6.180 6.312 8,827 +0.06(+0.94%)
Mar 20, 2009 6.253 6.253 6.253 6.253 1,359 +0.01(+0.12%)
Mar 19, 2009 6.187 6.246 6.187 6.246 543 +0.25(+4.17%)
Mar 18, 2009 6.209 6.430 5.996 5.996 10,418 -0.43(-6.64%)
Mar 17, 2009 6.375 6.423 5.996 6.423 3,337 +0.17(+2.71%)
Mar 16, 2009 6.128 6.253 6.128 6.253 815 +0.00(+0.00%)
Mar 13, 2009 6.290 6.290 6.180 6.253 3,129 +0.18(+3.03%)
Mar 12, 2009 6.180 6.180 5.922 6.069 3,534 -0.19(-3.06%)
Mar 11, 2009 6.297 6.298 6.261 6.261 4,806 +0.01(+0.12%)
Mar 10, 2009 6.180 6.253 5.856 6.253 3,670 +0.01(+0.24%)
Mar 09, 2009 6.180 6.239 5.885 6.239 9,358 -0.01(-0.12%)
Mar 06, 2009 6.180 6.246 6.180 6.246 13,252 +0.07(+1.07%)
Mar 05, 2009 6.364 6.364 6.180 6.180 10,602 +0.00(+0.00%)
Mar 04, 2009 6.364 6.364 6.180 6.180 8,106 -0.06(-0.88%)
Mar 02, 2009 6.224 6.235 6.217 6.235 4,281 -0.20(-3.14%)
Feb 27, 2009 6.106 6.437 6.106 6.437 10,235 +0.07(+1.16%)
Feb 26, 2009 5.525 6.614 5.525 6.364 73,021 +0.46(+7.86%)
Feb 24, 2009 6.047 5.900 5.900 5.900 543 -0.17(-2.79%)
Feb 23, 2009 5.996 6.069 5.444 6.069 36,734 -0.15(-2.37%)
Feb 20, 2009 6.033 6.224 6.033 6.217 1,223 +0.18(+3.05%)
Feb 19, 2009 6.150 6.150 5.959 6.033 9,039 -0.22(-3.53%)
Feb 18, 2009 6.526 6.526 6.025 6.253 23,512 -0.24(-3.71%)
Feb 17, 2009 6.400 6.494 6.400 6.494 3,398 -0.03(-0.48%)
Feb 13, 2009 6.518 6.526 6.511 6.526 2,745 +0.27(+4.35%)
Feb 12, 2009 6.253 6.261 6.253 6.253 2,378 +0.00(+0.00%)
Feb 10, 2009 6.378 6.253 6.253 6.253 2,038 -0.15(-2.30%)
Feb 09, 2009 6.518 6.526 6.400 6.400 2,155 -0.00(-0.00%)
Feb 06, 2009 6.761 6.761 6.290 6.401 4,440 -0.34(-5.08%)
Feb 05, 2009 6.761 6.761 6.349 6.743 838 -0.03(-0.37%)
Feb 04, 2009 6.356 6.768 6.356 6.768 3,415 +0.45(+7.10%)
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.