Skip to main content

Kewaunee Scientifi (NQ: KEQU )

31.72 -0.67 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 28.60 255 -0.20(-0.69%)
Feb 27, 2024 28.55 28.80 28.40 28.80 1,291 +0.60(+2.13%)
Feb 26, 2024 28.26 28.31 28.20 28.20 2,357 -0.37(-1.30%)
Feb 23, 2024 28.57 28.57 28.57 28.57 755 -0.40(-1.38%)
Feb 22, 2024 28.85 29.15 28.27 28.97 3,202 +0.41(+1.44%)
Feb 21, 2024 28.98 28.98 28.56 28.56 2,275 +0.36(+1.28%)
Feb 20, 2024 28.53 29.02 28.20 28.20 2,485 -0.60(-2.08%)
Feb 16, 2024 28.44 28.94 28.44 28.80 608 +0.00(+0.00%)
Feb 15, 2024 29.46 29.46 28.44 28.80 4,442 -0.03(-0.10%)
Feb 14, 2024 29.77 29.95 28.83 28.83 6,649 -0.18(-0.62%)
Feb 13, 2024 28.02 29.38 28.02 29.01 2,578 +0.09(+0.31%)
Feb 12, 2024 28.50 29.31 28.50 28.92 1,470 +0.17(+0.59%)
Feb 09, 2024 28.70 28.75 28.70 28.75 818 +0.04(+0.15%)
Feb 08, 2024 28.00 29.63 28.00 28.71 1,885 +0.30(+1.04%)
Feb 07, 2024 28.31 28.59 28.02 28.41 1,151 -0.51(-1.76%)
Feb 06, 2024 29.10 29.10 28.92 28.92 777 -0.16(-0.55%)
Feb 05, 2024 29.37 29.60 28.51 29.08 4,445 -0.86(-2.87%)
Feb 02, 2024 29.20 29.95 29.10 29.94 4,475 +0.67(+2.29%)
Feb 01, 2024 28.53 29.40 28.50 29.27 3,562 +1.13(+4.02%)
Jan 31, 2024 28.85 29.40 28.14 28.14 2,330 -0.37(-1.30%)
Jan 30, 2024 28.50 28.79 28.50 28.51 1,856 -0.20(-0.70%)
Jan 29, 2024 29.11 29.40 28.71 28.71 4,684 -0.34(-1.17%)
Jan 26, 2024 29.03 29.22 29.03 29.05 1,726 +0.16(+0.55%)
Jan 25, 2024 28.28 29.45 28.19 28.89 2,544 -0.40(-1.37%)
Jan 24, 2024 28.28 29.29 28.26 29.29 1,337 +1.06(+3.75%)
Jan 23, 2024 28.25 29.49 28.23 28.23 7,519 -0.14(-0.49%)
Jan 22, 2024 27.99 28.73 27.99 28.37 1,588 +0.18(+0.64%)
Jan 19, 2024 28.00 28.20 27.76 28.19 3,111 -0.76(-2.63%)
Jan 18, 2024 28.25 28.95 28.25 28.95 1,261 +0.70(+2.48%)
Jan 17, 2024 28.33 28.36 27.75 28.25 1,334 -0.08(-0.27%)
Jan 16, 2024 27.79 28.33 28.08 28.33 1,768 +0.12(+0.41%)
Jan 12, 2024 28.08 28.21 28.06 28.21 1,639 -0.31(-1.09%)
Jan 11, 2024 28.74 28.74 28.50 28.52 1,170 -0.48(-1.66%)
Jan 10, 2024 29.17 29.17 27.82 29.00 6,231 +0.50(+1.75%)
Jan 09, 2024 28.50 29.16 28.46 28.50 1,825 +0.53(+1.89%)
Jan 08, 2024 29.34 29.34 27.84 27.97 5,962 -1.46(-4.96%)
Jan 05, 2024 29.11 29.76 29.11 29.43 4,053 +0.18(+0.62%)
Jan 04, 2024 28.52 29.95 28.35 29.25 8,767 +0.66(+2.31%)
Jan 03, 2024 30.00 30.00 28.25 28.59 10,734 -1.26(-4.22%)
Jan 02, 2024 29.13 30.30 28.86 29.85 10,381 +0.78(+2.68%)
Dec 29, 2023 28.91 29.64 28.70 29.07 8,969 -0.12(-0.41%)
Dec 28, 2023 28.75 29.80 28.75 29.19 10,629 +0.44(+1.53%)
Dec 27, 2023 26.41 28.75 26.41 28.75 9,273 +1.75(+6.48%)
Dec 26, 2023 25.08 27.00 25.08 27.00 8,899 +1.62(+6.38%)
Dec 22, 2023 25.36 25.81 25.00 25.38 5,496 +0.67(+2.71%)
Dec 21, 2023 25.54 25.54 24.67 24.71 8,477 -1.27(-4.89%)
Dec 20, 2023 26.60 26.63 24.88 25.98 5,309 -0.02(-0.08%)
Dec 19, 2023 24.49 27.11 24.49 26.00 15,512 +1.82(+7.53%)
Dec 18, 2023 23.44 24.68 23.44 24.18 8,750 +0.88(+3.78%)
Dec 15, 2023 23.75 23.98 22.59 23.30 8,603 -0.05(-0.21%)
Dec 14, 2023 23.00 23.75 23.00 23.35 5,500 +0.79(+3.50%)
Dec 13, 2023 22.84 23.60 22.50 22.56 20,632 -0.14(-0.62%)
Dec 12, 2023 22.95 23.26 22.51 22.70 3,152 -0.40(-1.73%)
Dec 11, 2023 22.10 23.74 22.10 23.10 6,496 +1.00(+4.52%)
Dec 08, 2023 23.13 23.13 22.00 22.10 12,032 -0.69(-3.03%)
Dec 07, 2023 21.00 24.00 21.00 22.79 24,186 +5.16(+29.27%)
Dec 06, 2023 17.85 17.85 17.63 17.63 2,239 +0.51(+2.98%)
Dec 05, 2023 17.12 17.12 17.12 17.12 1,125 +0.11(+0.66%)
Dec 04, 2023 17.01 17.01 17.01 17.01 1,100 -0.62(-3.50%)
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.