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 (%)
May 29, 2015 14.60 14.84 14.51 14.64 2,844 -0.09(-0.60%)
May 27, 2015 14.91 14.73 14.73 14.73 191 +0.18(+1.27%)
May 26, 2015 14.95 14.95 14.55 14.55 639 -0.40(-2.65%)
May 22, 2015 14.94 14.94 14.94 14.94 2,842 -0.01(-0.06%)
May 21, 2015 14.95 14.98 14.95 14.95 3,251 -0.04(-0.29%)
May 20, 2015 15.21 15.21 14.99 14.99 891 -0.01(-0.06%)
May 18, 2015 15.04 15.00 15.00 15.00 1,137 -0.17(-1.10%)
May 12, 2015 14.96 15.17 15.17 15.17 98 -0.22(-1.43%)
May 11, 2015 15.39 15.39 15.39 15.39 1,353 +0.44(+2.94%)
May 08, 2015 15.25 15.25 14.95 14.95 1,370 -0.41(-2.68%)
May 07, 2015 15.36 15.36 15.36 15.36 228 +0.41(+2.76%)
May 06, 2015 14.96 14.96 14.95 14.95 734 +0.10(+0.65%)
May 05, 2015 14.85 15.49 14.85 14.85 1,118 +0.24(+1.62%)
May 04, 2015 14.61 14.64 14.35 14.62 10,498 -0.03(-0.18%)
May 01, 2015 14.04 14.64 14.04 14.64 7,659 +0.75(+5.37%)
Apr 30, 2015 14.50 14.53 13.46 13.90 22,514 -0.53(-3.71%)
Apr 29, 2015 14.55 14.55 14.43 14.43 1,479 -0.04(-0.24%)
Apr 28, 2015 14.55 14.55 14.40 14.47 2,898 -0.07(-0.48%)
Apr 27, 2015 14.43 14.54 14.43 14.54 709 +0.03(+0.18%)
Apr 24, 2015 14.47 14.51 14.38 14.51 1,637 +0.09(+0.61%)
Apr 23, 2015 14.39 14.64 14.34 14.42 9,776 +0.06(+0.43%)
Apr 22, 2015 14.68 14.69 14.29 14.36 6,796 -0.46(-3.09%)
Apr 20, 2015 15.03 14.82 14.82 14.82 1,478 -0.07(-0.45%)
Apr 17, 2015 14.88 14.88 14.88 14.88 221 -0.05(-0.32%)
Apr 16, 2015 15.09 15.09 14.60 14.93 3,970 -0.19(-1.28%)
Apr 14, 2015 15.13 15.13 15.13 15.13 17 +0.50(+3.43%)
Apr 13, 2015 15.16 15.23 14.56 14.62 8,820 -0.68(-4.43%)
Apr 10, 2015 15.37 15.37 15.30 15.30 434 -0.01(-0.05%)
Apr 09, 2015 15.38 15.39 15.31 15.31 967 -0.08(-0.53%)
Apr 08, 2015 15.39 15.40 15.39 15.39 616 +0.09(+0.58%)
Apr 07, 2015 15.32 15.32 15.30 15.30 938 +0.00(+0.00%)
Apr 01, 2015 15.21 15.30 15.30 15.30 454 -0.10(-0.63%)
Mar 31, 2015 15.28 15.40 15.26 15.40 1,371 -0.26(-1.63%)
Mar 30, 2015 15.87 15.87 15.65 15.65 839 -0.09(-0.56%)
Mar 27, 2015 15.74 15.92 15.43 15.74 3,675 +0.34(+2.23%)
Mar 26, 2015 15.40 15.40 15.40 15.40 358 -0.03(-0.17%)
Mar 25, 2015 15.58 15.58 15.40 15.42 852 -0.31(-1.97%)
Mar 24, 2015 15.71 15.73 15.71 15.73 426 +0.31(+2.00%)
Mar 23, 2015 15.62 15.82 15.39 15.43 4,052 +0.03(+0.18%)
Mar 20, 2015 15.18 15.40 15.18 15.40 2,530 +0.23(+1.51%)
Mar 19, 2015 15.17 15.17 15.17 15.17 283 +0.00(+0.00%)
Mar 17, 2015 15.17 15.17 15.17 15.17 106 -0.17(-1.09%)
Mar 16, 2015 14.93 15.35 14.93 15.34 1,936 -0.04(-0.29%)
Mar 13, 2015 15.13 15.39 15.13 15.38 4,406 +0.42(+2.82%)
Mar 12, 2015 14.91 14.97 14.91 14.96 1,836 -0.26(-1.68%)
Mar 11, 2015 15.13 15.57 15.13 15.21 1,913 +0.07(+0.46%)
Mar 10, 2015 15.72 15.72 15.14 15.14 811 -0.31(-2.03%)
Mar 09, 2015 15.33 15.46 14.85 15.46 770 +0.63(+4.24%)
Mar 06, 2015 15.62 15.62 14.83 14.83 1,789 -0.24(-1.57%)
Mar 05, 2015 15.37 15.41 14.77 15.06 10,760 -0.35(-2.27%)
Mar 04, 2015 15.96 16.14 14.54 15.41 25,275 -0.72(-4.49%)
Mar 03, 2015 16.08 16.16 16.08 16.14 2,279 +0.24(+1.54%)
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.