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 (%)
Jul 31, 2009 8.811 8.811 8.749 8.755 3,037 -0.01(-0.17%)
Jul 30, 2009 8.821 8.821 8.681 8.769 10,610 +0.10(+1.10%)
Jul 29, 2009 8.644 8.681 8.630 8.674 11,559 +0.04(+0.51%)
Jul 28, 2009 8.635 8.644 8.630 8.630 2,529 +0.07(+0.86%)
Jul 27, 2009 8.556 8.556 8.556 8.556 339 +0.08(+0.95%)
Jul 24, 2009 8.475 8.475 8.468 8.475 1,794 -0.03(-0.35%)
Jul 23, 2009 8.262 8.608 8.262 8.505 7,669 +0.01(+0.09%)
Jul 22, 2009 8.497 8.497 8.497 8.497 190 +0.15(+1.76%)
Jul 21, 2009 8.527 8.608 8.238 8.350 13,996 +0.01(+0.18%)
Jul 20, 2009 8.387 8.482 8.291 8.335 18,520 +0.00(+0.00%)
Jul 17, 2009 8.151 8.335 8.151 8.335 2,242 +0.23(+2.81%)
Jul 16, 2009 8.093 8.151 8.019 8.107 22,638 +0.05(+0.64%)
Jul 15, 2009 8.093 8.093 8.006 8.056 7,204 -0.11(-1.35%)
Jul 14, 2009 8.093 8.247 7.982 8.166 17,189 +0.11(+1.37%)
Jul 13, 2009 7.945 8.056 7.945 8.056 2,174 +0.11(+1.39%)
Jul 10, 2009 8.019 8.019 7.872 7.945 14,052 -0.10(-1.28%)
Jul 09, 2009 7.916 8.093 7.872 8.048 4,605 +0.13(+1.67%)
Jul 08, 2009 8.240 8.240 7.916 7.916 2,446 -0.04(-0.46%)
Jul 07, 2009 7.945 7.956 7.945 7.953 1,822 -0.25(-3.05%)
Jul 06, 2009 8.181 8.460 7.953 8.203 8,204 -0.20(-2.37%)
Jul 02, 2009 8.271 8.402 8.271 8.402 339 -0.06(-0.70%)
Jul 01, 2009 8.350 8.482 8.093 8.460 11,329 +0.37(+4.55%)
Jun 30, 2009 7.982 8.128 7.982 8.093 7,504 +0.18(+2.33%)
Jun 29, 2009 7.909 7.909 7.834 7.909 6,228 +0.00(+0.00%)
Jun 26, 2009 8.120 8.129 7.850 7.909 12,442 -0.26(-3.15%)
Jun 25, 2009 8.343 8.638 7.923 8.166 41,199 -0.30(-3.56%)
Jun 24, 2009 8.166 9.270 7.585 8.468 138,183 +0.67(+8.58%)
Jun 23, 2009 7.791 7.872 7.791 7.798 6,302 -0.04(-0.47%)
Jun 22, 2009 8.092 8.166 7.806 7.835 15,149 +0.29(+3.80%)
Jun 18, 2009 7.688 7.762 7.482 7.548 4,213 +0.18(+2.39%)
Jun 17, 2009 7.379 7.872 7.364 7.372 10,838 -0.01(-0.10%)
Jun 16, 2009 7.364 7.379 7.364 7.379 1,631 -0.26(-3.37%)
Jun 15, 2009 7.872 7.872 7.578 7.636 407 +0.00(+0.00%)
Jun 12, 2009 8.144 8.166 7.578 7.636 1,087 -0.09(-1.14%)
Jun 11, 2009 7.556 7.725 7.556 7.725 4,312 -0.32(-3.93%)
Jun 10, 2009 8.048 8.534 8.041 8.041 17,644 -0.26(-3.10%)
Jun 09, 2009 7.504 8.299 7.357 8.299 4,351 +0.79(+10.59%)
Jun 08, 2009 7.136 7.754 7.063 7.504 22,524 +0.40(+5.70%)
Jun 05, 2009 6.989 7.099 6.989 7.099 12,200 +0.22(+3.21%)
Jun 04, 2009 6.915 7.136 6.864 6.879 30,136 +0.00(+0.00%)
Jun 03, 2009 6.934 7.026 6.879 6.879 9,561 +0.04(+0.54%)
Jun 02, 2009 6.989 7.081 6.842 6.842 16,115 -0.18(-2.52%)
Jun 01, 2009 6.842 7.063 6.842 7.018 2,310 -0.04(-0.62%)
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%)
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.