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

Kewaunee Scientifi (NQ: KEQU )

42.96 +0.68 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Nov 26, 2008 6.202 6.511 6.202 6.511 3,398 +0.34(+5.48%)
Nov 24, 2008 5.554 6.172 6.172 6.172 3,670 +0.59(+10.54%)
Nov 21, 2008 5.172 5.584 5.172 5.584 801 +0.41(+7.97%)
Nov 20, 2008 5.525 5.716 5.172 5.172 10,909 -0.60(-10.33%)
Nov 19, 2008 5.886 6.209 5.554 5.768 3,762 -0.91(-13.66%)
Nov 18, 2008 6.349 6.680 6.253 6.680 7,654 +0.06(+0.89%)
Nov 17, 2008 7.004 7.342 6.621 6.621 2,297 -0.04(-0.66%)
Nov 14, 2008 7.357 7.357 6.651 6.665 2,075 -0.69(-9.40%)
Nov 13, 2008 7.357 7.357 7.357 7.357 400 +0.00(+0.00%)
Nov 12, 2008 7.673 7.673 6.296 7.357 543 +0.18(+2.56%)
Nov 11, 2008 6.805 7.357 6.180 7.173 1,902 +0.11(+1.56%)
Nov 10, 2008 7.085 7.210 7.063 7.063 3,152 +0.07(+1.05%)
Nov 07, 2008 6.621 7.320 6.621 6.989 2,446 -0.22(-3.06%)
Nov 06, 2008 7.850 7.850 7.210 7.210 407 -0.71(-8.92%)
Nov 05, 2008 7.357 7.916 7.283 7.916 909 +0.61(+8.29%)
Nov 04, 2008 7.173 7.310 6.312 7.310 1,617 +0.10(+1.39%)
Nov 03, 2008 6.805 7.224 6.768 7.210 3,126 +0.55(+8.29%)
Oct 31, 2008 6.621 6.695 6.621 6.658 1,943 +0.44(+7.10%)
Oct 29, 2008 5.981 6.217 6.217 6.217 2,582 +0.33(+5.62%)
Oct 28, 2008 5.886 5.886 5.886 5.886 271 +0.32(+5.82%)
Oct 27, 2008 5.886 5.886 5.562 5.562 2,846 -0.36(-6.09%)
Oct 24, 2008 5.893 5.922 5.775 5.922 5,294 -0.19(-3.13%)
Oct 23, 2008 6.577 6.577 6.069 6.113 1,427 -0.41(-6.27%)
Oct 22, 2008 6.548 6.548 6.523 6.523 815 +0.07(+1.10%)
Oct 21, 2008 6.312 6.452 6.253 6.452 2,990 +0.14(+2.21%)
Oct 20, 2008 6.790 6.805 6.253 6.312 7,837 -0.15(-2.28%)
Oct 17, 2008 6.908 6.908 6.459 6.459 1,359 +0.61(+10.44%)
Oct 16, 2008 6.356 6.356 5.849 5.849 407 -0.76(-11.47%)
Oct 15, 2008 6.768 6.989 6.364 6.606 3,989 -0.13(-1.86%)
Oct 14, 2008 8.173 8.173 6.732 6.732 6,186 -0.02(-0.33%)
Oct 13, 2008 6.033 6.754 6.033 6.754 11,247 +1.02(+17.84%)
Oct 10, 2008 5.334 5.922 5.223 5.731 13,524 +0.51(+9.72%)
Oct 09, 2008 6.915 6.915 5.150 5.223 56,271 -1.62(-23.66%)
Oct 08, 2008 7.298 7.327 6.776 6.842 15,087 -0.51(-7.00%)
Oct 07, 2008 7.364 7.670 7.357 7.357 7,674 -0.93(-11.19%)
Oct 06, 2008 7.717 8.284 7.394 8.284 14,492 +0.43(+5.43%)
Oct 03, 2008 8.203 8.210 7.798 7.857 10,622 -0.31(-3.78%)
Oct 02, 2008 8.173 8.173 8.166 8.166 5,742 -0.06(-0.72%)
Oct 01, 2008 8.166 8.644 8.166 8.225 7,292 +0.06(+0.72%)
Sep 30, 2008 8.681 8.681 8.137 8.166 45,131 -0.51(-5.93%)
Sep 29, 2008 8.836 8.836 8.681 8.681 4,132 -0.15(-1.67%)
Sep 26, 2008 9.005 9.005 8.688 8.828 4,439 +0.11(+1.27%)
Sep 25, 2008 8.725 8.718 8.718 8.718 0 +0.00(+0.00%)
Sep 24, 2008 8.725 8.828 8.703 8.718 1,631 -0.12(-1.33%)
Sep 23, 2008 9.012 9.012 8.828 8.836 2,582 +0.01(+0.08%)
Sep 22, 2008 8.850 8.850 8.828 8.828 1,381 +0.26(+3.09%)
Sep 19, 2008 9.204 9.204 8.563 8.563 3,115 -0.15(-1.69%)
Sep 18, 2008 10.18 10.18 8.247 8.711 10,707 -0.06(-0.67%)
Sep 17, 2008 9.782 9.829 8.769 8.769 19,095 -0.97(-9.97%)
Sep 16, 2008 9.740 9.740 9.740 9.740 135 -0.54(-5.29%)
Sep 15, 2008 10.60 10.60 10.28 10.28 3,218 -0.31(-2.92%)
Sep 12, 2008 10.40 10.67 10.33 10.59 8,454 +0.18(+1.77%)
Sep 11, 2008 10.41 10.41 10.41 10.41 1,077 +0.00(+0.00%)
Sep 10, 2008 10.26 10.44 10.26 10.41 2,348 +0.11(+1.07%)
Sep 09, 2008 10.31 10.34 10.30 10.30 2,692 -0.18(-1.75%)
Sep 08, 2008 10.59 10.59 10.41 10.48 10,140 -0.07(-0.70%)
Sep 05, 2008 10.09 10.56 10.01 10.56 19,112 +0.46(+4.59%)
Sep 04, 2008 10.18 10.25 10.09 10.09 4,549 -0.26(-2.56%)
Sep 03, 2008 10.30 10.43 10.30 10.36 1,488 -0.06(-0.56%)
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.