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

Kewaunee Scientifi (NQ: KEQU )

38.76 -1.39 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 6.916 7.063 6.915 7.063 728 +0.20(+2.89%)
May 28, 2009 6.842 6.886 6.842 6.864 4,590 +0.00(+0.00%)
May 27, 2009 6.886 6.967 6.864 6.864 4,147 -0.01(-0.21%)
May 26, 2009 6.879 6.879 6.842 6.879 1,635 +0.00(+0.00%)
May 22, 2009 7.063 7.063 6.879 6.879 1,019 -0.00(-0.00%)
May 21, 2009 6.915 7.063 6.879 6.879 1,815 -0.01(-0.21%)
May 20, 2009 7.055 7.055 6.893 6.893 3,672 -0.17(-2.40%)
May 19, 2009 7.210 7.210 7.063 7.063 8,114 +0.07(+1.05%)
May 18, 2009 6.989 6.989 6.842 6.989 8,097 +0.18(+2.70%)
May 15, 2009 6.805 6.805 6.805 6.805 271 -0.04(-0.54%)
May 13, 2009 6.989 6.842 6.842 6.842 3,941 -0.22(-3.12%)
May 12, 2009 7.210 7.210 7.018 7.063 1,970 -0.03(-0.41%)
May 11, 2009 7.070 7.092 7.063 7.092 3,534 -0.07(-0.93%)
May 08, 2009 7.063 7.173 7.063 7.158 2,990 +0.10(+1.35%)
May 07, 2009 7.063 7.099 7.063 7.063 1,631 +0.04(+0.52%)
May 06, 2009 7.026 7.026 7.011 7.026 1,321 +0.11(+1.59%)
May 05, 2009 7.018 7.018 6.915 6.915 3,307 -0.12(-1.67%)
May 04, 2009 7.099 7.269 6.787 7.033 34,797 +0.19(+2.80%)
May 01, 2009 6.842 6.857 6.768 6.842 2,662 -0.06(-0.85%)
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%)
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.