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

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
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 (%)
May 29, 2009 6.758 6.902 6.758 6.902 745 +0.19(+2.89%)
May 28, 2009 6.686 6.729 6.686 6.707 4,697 +0.00(+0.00%)
May 27, 2009 6.729 6.808 6.707 6.707 4,243 -0.01(-0.21%)
May 26, 2009 6.722 6.722 6.686 6.722 1,673 +0.00(+0.00%)
May 22, 2009 6.902 6.902 6.722 6.722 1,043 -0.00(-0.00%)
May 21, 2009 6.758 6.902 6.722 6.722 1,858 -0.01(-0.21%)
May 20, 2009 6.894 6.894 6.736 6.736 3,758 -0.17(-2.40%)
May 19, 2009 7.045 7.045 6.902 6.902 8,304 +0.07(+1.05%)
May 18, 2009 6.830 6.830 6.686 6.830 8,286 +0.18(+2.70%)
May 15, 2009 6.650 6.650 6.650 6.650 278 -0.04(-0.54%)
May 13, 2009 6.830 6.686 6.686 6.686 4,033 -0.22(-3.12%)
May 12, 2009 7.045 7.045 6.858 6.902 2,016 -0.03(-0.41%)
May 11, 2009 6.909 6.930 6.902 6.930 3,616 -0.06(-0.93%)
May 08, 2009 6.902 7.009 6.902 6.995 3,060 +0.09(+1.35%)
May 07, 2009 6.902 6.938 6.902 6.902 1,669 +0.04(+0.52%)
May 06, 2009 6.866 6.866 6.851 6.866 1,352 +0.11(+1.59%)
May 05, 2009 6.858 6.858 6.758 6.758 3,384 -0.12(-1.67%)
May 04, 2009 6.938 7.103 6.632 6.873 35,609 +0.19(+2.80%)
May 01, 2009 6.686 6.700 6.614 6.686 2,724 -0.06(-0.85%)
Apr 30, 2009 6.557 6.743 6.556 6.743 9,377 +0.17(+2.51%)
Apr 29, 2009 6.542 6.585 6.542 6.578 4,172 +0.02(+0.33%)
Apr 28, 2009 6.506 6.578 6.434 6.556 4,381 +0.01(+0.11%)
Apr 27, 2009 6.549 6.549 6.506 6.549 1,652 +0.04(+0.66%)
Apr 24, 2009 6.506 6.506 6.506 6.506 973 +0.00(+0.00%)
Apr 23, 2009 6.506 6.506 6.506 6.506 753 -0.04(-0.55%)
Apr 21, 2009 6.542 6.542 6.542 6.542 2,781 -0.04(-0.65%)
Apr 20, 2009 6.607 6.830 6.585 6.585 1,669 +0.00(+0.00%)
Apr 17, 2009 6.542 6.614 6.542 6.585 14,233 -0.03(-0.43%)
Apr 16, 2009 6.650 6.722 6.614 6.614 6,607 -0.22(-3.16%)
Apr 15, 2009 6.830 6.830 6.830 6.830 139 +0.25(+3.82%)
Apr 14, 2009 6.650 6.700 6.578 6.578 6,445 +0.04(+0.55%)
Apr 13, 2009 6.607 6.607 6.542 6.542 723 +0.05(+0.78%)
Apr 09, 2009 6.492 6.492 6.492 6.492 1,112 -0.09(-1.31%)
Apr 08, 2009 6.492 6.578 6.470 6.578 7,135 +0.06(+0.99%)
Apr 07, 2009 6.398 6.578 6.398 6.513 21,931 +0.12(+1.80%)
Apr 06, 2009 6.391 6.470 6.391 6.398 3,092 +0.00(+0.00%)
Apr 03, 2009 6.398 6.628 6.391 6.398 2,921 -0.01(-0.22%)
Apr 02, 2009 6.413 6.413 6.413 6.413 834 +0.02(+0.34%)
Apr 01, 2009 6.391 6.391 6.391 6.391 139 -0.26(-3.89%)
Mar 31, 2009 6.398 6.650 6.391 6.650 5,224 +0.12(+1.76%)
Mar 30, 2009 6.535 6.535 6.535 6.535 139 +0.17(+2.71%)
Mar 26, 2009 6.470 6.470 6.147 6.362 2,370 +0.22(+3.51%)
Mar 24, 2009 6.111 6.226 6.111 6.147 5,480 -0.02(-0.35%)
Mar 23, 2009 6.111 6.168 6.039 6.168 9,033 +0.06(+0.94%)
Mar 20, 2009 6.111 6.111 6.111 6.111 1,390 +0.01(+0.12%)
Mar 19, 2009 6.046 6.104 6.046 6.104 556 +0.24(+4.17%)
Mar 18, 2009 6.068 6.283 5.859 5.859 10,661 -0.42(-6.64%)
Mar 17, 2009 6.229 6.276 5.859 6.276 3,414 +0.17(+2.71%)
Mar 16, 2009 5.989 6.111 5.989 6.111 834 +0.00(+0.00%)
Mar 13, 2009 6.147 6.147 6.039 6.111 3,202 +0.18(+3.03%)
Mar 12, 2009 6.039 6.039 5.787 5.931 3,616 -0.19(-3.06%)
Mar 11, 2009 6.154 6.154 6.118 6.118 4,918 +0.01(+0.12%)
Mar 10, 2009 6.039 6.111 5.723 6.111 3,755 +0.07(+1.19%)
Mar 09, 2009 5.982 6.039 5.697 6.039 9,668 -0.01(-0.12%)
Mar 06, 2009 5.982 6.046 5.982 6.046 13,691 +0.06(+1.07%)
Mar 05, 2009 6.160 6.160 5.982 5.982 10,952 +0.00(+0.00%)
Mar 04, 2009 6.160 6.160 5.982 5.982 8,374 -0.05(-0.88%)
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.