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 17, 2024 39.90 40.67 37.09 38.76 17,600 -1.39(-3.46%)
May 16, 2024 41.90 42.09 40.15 40.15 11,967 -1.30(-3.14%)
May 15, 2024 41.99 42.50 41.17 41.45 13,443 -0.55(-1.31%)
May 14, 2024 38.50 43.36 38.45 42.00 40,364 +4.10(+10.82%)
May 13, 2024 36.33 38.95 36.33 37.90 28,125 +1.85(+5.13%)
May 10, 2024 36.25 36.30 35.70 36.05 7,759 -0.09(-0.25%)
May 09, 2024 35.20 36.20 35.20 36.14 3,841 +1.34(+3.85%)
May 08, 2024 35.46 36.02 34.71 34.80 4,348 -0.89(-2.48%)
May 07, 2024 33.57 35.69 33.57 35.69 1,714 +0.28(+0.78%)
May 06, 2024 35.18 36.40 35.18 35.41 4,993 +0.23(+0.65%)
May 03, 2024 35.43 35.75 35.18 35.18 2,696 +0.52(+1.50%)
May 02, 2024 36.17 36.20 34.66 34.66 3,078 -1.44(-3.99%)
May 01, 2024 35.68 36.38 35.68 36.10 4,277 +0.40(+1.12%)
Apr 30, 2024 33.81 35.95 33.81 35.70 9,120 +1.20(+3.48%)
Apr 29, 2024 35.00 35.60 33.79 34.50 11,048 -0.40(-1.15%)
Apr 26, 2024 36.00 36.20 34.60 34.90 4,401 -1.05(-2.92%)
Apr 25, 2024 35.66 36.20 35.51 35.95 6,160 -0.25(-0.69%)
Apr 24, 2024 36.78 36.78 35.26 36.20 3,550 -0.20(-0.55%)
Apr 23, 2024 35.15 36.90 34.71 36.40 11,409 +0.98(+2.77%)
Apr 22, 2024 34.95 36.25 34.82 35.42 13,699 +0.06(+0.17%)
Apr 19, 2024 35.05 35.77 34.85 35.36 2,974 -0.05(-0.14%)
Apr 18, 2024 35.31 35.58 34.02 35.41 3,342 -0.39(-1.09%)
Apr 17, 2024 34.61 35.80 34.40 35.80 6,765 +0.77(+2.20%)
Apr 16, 2024 34.51 35.63 34.15 35.03 16,153 +0.18(+0.52%)
Apr 15, 2024 34.21 35.28 34.13 34.85 8,350 +0.65(+1.90%)
Apr 12, 2024 34.49 35.11 33.72 34.20 3,361 -0.65(-1.87%)
Apr 11, 2024 34.86 34.98 33.12 34.85 4,027 -0.53(-1.50%)
Apr 10, 2024 34.68 35.50 33.49 35.38 6,382 +0.37(+1.06%)
Apr 09, 2024 33.92 35.80 33.92 35.01 7,157 +0.09(+0.26%)
Apr 08, 2024 36.86 36.86 33.12 34.92 13,874 -1.18(-3.27%)
Apr 05, 2024 36.34 36.49 35.20 36.10 10,978 +0.08(+0.22%)
Apr 04, 2024 34.78 36.40 34.78 36.02 13,076 +0.87(+2.48%)
Apr 03, 2024 35.09 35.75 34.49 35.15 18,672 +0.36(+1.03%)
Apr 02, 2024 34.36 34.81 33.12 34.79 9,402 -0.05(-0.14%)
Apr 01, 2024 34.37 35.49 34.25 34.84 16,983 +0.44(+1.28%)
Mar 28, 2024 33.31 34.45 33.31 34.40 16,533 +1.28(+3.86%)
Mar 27, 2024 33.00 33.80 32.75 33.12 21,131 +0.13(+0.39%)
Mar 26, 2024 32.50 33.21 32.50 32.99 7,904 -0.41(-1.23%)
Mar 25, 2024 32.43 33.90 32.42 33.40 22,428 +1.30(+4.05%)
Mar 22, 2024 31.90 32.34 31.48 32.10 8,752 +0.25(+0.78%)
Mar 21, 2024 32.50 32.50 31.85 31.85 12,275 -0.57(-1.76%)
Mar 20, 2024 32.10 32.58 31.81 32.42 7,431 +0.62(+1.95%)
Mar 19, 2024 32.25 32.60 31.80 31.80 10,108 -0.20(-0.62%)
Mar 18, 2024 31.82 32.60 31.82 32.00 13,595 +0.50(+1.59%)
Mar 15, 2024 30.74 31.50 30.74 31.50 12,779 +0.74(+2.41%)
Mar 14, 2024 30.15 31.46 29.95 30.76 12,881 +0.73(+2.43%)
Mar 13, 2024 31.12 31.94 30.03 30.03 3,799 -1.09(-3.50%)
Mar 12, 2024 30.62 31.74 30.15 31.12 9,599 +1.07(+3.56%)
Mar 11, 2024 28.81 30.05 28.40 30.05 12,998 +1.03(+3.55%)
Mar 08, 2024 29.82 29.82 28.80 29.02 2,923 -0.72(-2.42%)
Mar 07, 2024 30.00 30.88 27.00 29.74 19,570 -1.23(-3.97%)
Mar 06, 2024 29.91 31.20 29.91 30.97 15,465 +0.92(+3.06%)
Mar 05, 2024 29.32 30.79 29.32 30.05 11,945 +0.20(+0.67%)
Mar 04, 2024 29.17 29.85 28.93 29.85 5,735 +0.92(+3.18%)
Mar 01, 2024 29.15 29.15 28.93 28.93 3,786 +0.33(+1.15%)
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%)
Dec 01, 2023 17.62 17.62 17.62 17.62 939 +0.22(+1.25%)
Nov 30, 2023 17.41 17.41 17.41 17.41 910 +0.41(+2.39%)
Nov 29, 2023 17.75 17.75 16.51 17.00 3,474 -1.00(-5.56%)
Nov 28, 2023 18.00 18.20 18.00 18.00 1,444 -0.01(-0.06%)
Nov 27, 2023 18.50 19.11 17.89 18.01 2,665 +0.25(+1.41%)
Nov 21, 2023 17.76 228 -0.25(-1.39%)
Nov 20, 2023 18.05 18.05 18.01 18.01 679 -0.45(-2.45%)
Nov 17, 2023 18.46 18.46 18.46 18.46 941 -0.33(-1.77%)
Nov 16, 2023 18.80 18.80 18.80 18.80 1,180 +0.79(+4.36%)
Nov 14, 2023 18.01 187 +0.00(+0.00%)
Nov 10, 2023 18.01 144 +0.00(+0.00%)
Nov 09, 2023 18.01 18.01 18.01 18.01 255 -0.34(-1.85%)
Nov 06, 2023 18.35 161 +0.10(+0.55%)
Oct 25, 2023 18.25 278 +0.15(+0.83%)
Oct 24, 2023 18.11 18.13 18.10 18.10 1,625 +0.31(+1.74%)
Oct 23, 2023 17.79 17.79 17.79 17.79 137 -0.74(-3.99%)
Oct 20, 2023 18.53 18.53 18.53 18.53 142 +0.72(+4.04%)
Oct 19, 2023 17.81 17.81 17.81 17.81 291 -0.24(-1.33%)
Oct 18, 2023 18.05 18.05 18.05 18.05 159 +0.04(+0.22%)
Oct 17, 2023 18.01 18.01 18.01 18.01 1,499 +0.11(+0.61%)
Oct 16, 2023 18.35 18.40 17.90 17.90 2,094 -0.29(-1.59%)
Oct 12, 2023 18.19 99 +0.43(+2.42%)
Oct 11, 2023 18.24 18.24 17.76 17.76 360 +0.15(+0.85%)
Oct 10, 2023 17.61 17.61 17.61 17.61 393 -0.38(-2.11%)
Oct 09, 2023 17.98 17.99 17.98 17.99 458 -0.25(-1.37%)
Oct 06, 2023 18.24 18.24 18.24 18.24 118 +0.68(+3.87%)
Oct 05, 2023 18.28 18.28 17.56 17.56 3,042 +0.18(+1.04%)
Oct 03, 2023 17.38 311 -0.58(-3.23%)
Oct 02, 2023 17.31 17.99 17.31 17.96 3,256 +0.71(+4.12%)
Sep 29, 2023 17.50 17.60 17.01 17.25 1,959 -0.25(-1.43%)
Sep 28, 2023 17.22 17.50 17.22 17.50 1,215 +0.47(+2.76%)
Sep 27, 2023 16.99 17.03 16.50 17.03 10,908 -0.42(-2.41%)
Sep 20, 2023 17.45 277 -0.48(-2.65%)
Sep 19, 2023 17.93 17.93 17.93 17.93 443 -0.30(-1.67%)
Sep 18, 2023 17.32 18.24 17.32 18.23 7,968 -0.37(-1.99%)
Sep 15, 2023 18.60 18.60 18.60 18.60 1,417 +0.16(+0.87%)
Sep 14, 2023 17.35 18.76 17.26 18.44 3,428 -0.05(-0.27%)
Sep 13, 2023 18.09 18.62 18.01 18.49 1,208 +0.45(+2.49%)
Sep 12, 2023 17.49 18.30 17.49 18.04 8,091 +0.06(+0.33%)
Sep 11, 2023 17.90 18.00 17.88 17.98 2,064 +0.08(+0.45%)
Sep 08, 2023 17.92 17.92 17.90 17.90 1,069 -0.02(-0.11%)
Sep 07, 2023 17.80 18.08 17.80 17.92 1,826 +0.12(+0.67%)
Sep 06, 2023 17.90 18.30 17.80 17.80 2,298 -0.77(-4.15%)
Sep 05, 2023 17.64 19.04 17.64 18.57 13,103 +0.93(+5.27%)
Sep 01, 2023 17.01 18.40 17.01 17.64 19,498 +2.13(+13.73%)
Aug 31, 2023 15.49 15.51 15.47 15.51 6,223 +0.01(+0.06%)
Aug 30, 2023 15.50 15.50 15.50 15.50 7,415 +0.10(+0.65%)
Aug 25, 2023 15.40 10 +0.00(+0.00%)
Aug 24, 2023 15.40 15.40 15.40 15.40 1,650 +0.15(+0.98%)
Aug 21, 2023 15.25 188 +0.13(+0.86%)
Aug 18, 2023 15.12 15.12 15.12 15.12 473 -0.23(-1.50%)
Aug 17, 2023 15.32 15.35 15.25 15.35 2,788 -0.10(-0.65%)
Aug 16, 2023 15.32 15.50 15.32 15.45 1,420 +0.24(+1.61%)
Aug 15, 2023 15.31 15.31 15.15 15.21 1,215 -0.12(-0.82%)
Aug 14, 2023 15.33 15.33 15.33 15.33 593 -0.04(-0.26%)
Aug 11, 2023 15.28 15.37 15.25 15.37 3,236 +0.29(+1.92%)
Aug 10, 2023 15.06 15.08 15.06 15.08 424 -0.04(-0.26%)
Aug 07, 2023 15.12 44 +0.01(+0.07%)
Aug 04, 2023 15.40 15.45 15.11 15.11 2,952 -0.32(-2.07%)
Aug 03, 2023 15.26 15.50 15.15 15.43 2,226 +0.18(+1.18%)
Aug 02, 2023 15.30 15.49 15.11 15.25 1,581 +0.20(+1.33%)
Aug 01, 2023 15.00 15.05 15.00 15.05 2,201 -0.61(-3.90%)
Jul 28, 2023 15.66 623 +0.71(+4.75%)
Jul 27, 2023 15.03 15.03 14.95 14.95 1,261 -0.05(-0.33%)
Jul 25, 2023 15.00 47 +0.14(+0.94%)
Jul 24, 2023 14.66 14.86 14.66 14.86 2,391 +0.20(+1.36%)
Jul 21, 2023 14.66 14.66 14.66 14.66 301 -0.26(-1.74%)
Jul 20, 2023 14.88 14.92 14.88 14.92 447 +0.17(+1.15%)
Jul 19, 2023 14.87 15.03 14.75 14.75 2,686 -0.12(-0.81%)
Jul 18, 2023 14.62 14.87 14.56 14.87 2,500 +0.20(+1.36%)
Jul 17, 2023 14.90 14.90 14.67 14.67 634 -0.21(-1.41%)
Jul 14, 2023 15.00 15.24 14.88 14.88 3,201 -0.22(-1.46%)
Jul 13, 2023 15.86 16.30 15.03 15.10 4,940 -0.13(-0.85%)
Jul 12, 2023 14.98 15.23 14.80 15.23 5,876 +0.43(+2.91%)
Jul 11, 2023 14.85 15.06 14.61 14.80 3,090 -0.03(-0.20%)
Jul 10, 2023 15.51 15.57 14.83 14.83 2,584 -0.38(-2.50%)
Jul 07, 2023 15.90 15.91 14.99 15.21 6,855 -0.04(-0.26%)
Jul 06, 2023 15.01 15.25 14.99 15.25 1,903 -0.20(-1.29%)
Jul 05, 2023 15.46 15.46 15.45 15.45 1,240 -0.30(-1.90%)
Jul 03, 2023 15.40 15.75 15.22 15.75 613 +0.60(+3.96%)
Jun 30, 2023 16.65 16.65 15.15 15.15 8,957 -1.15(-7.06%)
Jun 29, 2023 16.25 16.41 16.00 16.30 2,353 +0.13(+0.79%)
Jun 28, 2023 15.76 16.17 15.76 16.17 581 +0.53(+3.40%)
Jun 27, 2023 15.64 15.64 15.64 15.64 380 -0.08(-0.51%)
Jun 26, 2023 15.72 15.72 15.72 15.72 811 -1.22(-7.20%)
Jun 23, 2023 16.00 16.94 16.00 16.94 938 +0.94(+5.88%)
Jun 22, 2023 15.70 16.00 15.50 16.00 2,447 +0.40(+2.56%)
Jun 21, 2023 15.95 15.95 15.60 15.60 1,083 -1.31(-7.75%)
Jun 16, 2023 16.91 69 +1.01(+6.35%)
Jun 15, 2023 15.95 15.95 15.90 15.90 663 +0.01(+0.06%)
Jun 14, 2023 15.60 15.89 15.50 15.89 1,927 -0.11(-0.69%)
Jun 13, 2023 16.41 16.41 15.61 16.00 2,651 +0.33(+2.11%)
Jun 12, 2023 16.00 16.00 15.67 15.67 5,480 -0.33(-2.06%)
Jun 05, 2023 16.00 54 +0.40(+2.56%)
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.