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 (%)
Dec 31, 2004 6.445 6.695 6.445 6.695 3,126 +0.43(+6.93%)
Dec 30, 2004 6.261 6.261 6.261 6.261 0 +0.00(+0.00%)
Dec 29, 2004 6.261 6.268 6.253 6.261 2,582 +0.07(+1.19%)
Dec 28, 2004 6.187 6.187 6.187 6.187 0 +0.00(+0.00%)
Dec 27, 2004 6.577 6.577 6.187 6.187 1,223 -0.40(-6.03%)
Dec 23, 2004 6.989 6.989 6.437 6.584 6,524 +0.42(+6.80%)
Dec 22, 2004 6.261 6.261 6.150 6.165 3,126 -0.07(-1.06%)
Dec 21, 2004 6.724 6.724 6.180 6.231 5,165 -0.14(-2.19%)
Dec 20, 2004 6.253 6.636 6.217 6.371 10,058 +0.24(+3.84%)
Dec 17, 2004 6.724 6.724 6.136 6.136 679 -0.12(-1.88%)
Dec 16, 2004 6.459 6.459 6.253 6.253 951 -0.01(-0.12%)
Dec 15, 2004 6.496 6.570 6.261 6.261 2,718 -0.24(-3.73%)
Dec 14, 2004 6.526 6.635 6.496 6.503 3,805 -0.03(-0.45%)
Dec 13, 2004 6.621 6.621 6.533 6.533 271 -0.07(-1.00%)
Dec 10, 2004 6.599 6.599 6.599 6.599 0 +0.00(+0.00%)
Dec 09, 2004 6.636 6.636 6.503 6.599 1,495 +0.01(+0.22%)
Dec 08, 2004 6.511 6.584 6.503 6.584 4,757 +0.07(+1.13%)
Dec 07, 2004 6.503 6.511 6.503 6.511 1,087 +0.01(+0.23%)
Dec 06, 2004 6.592 6.599 6.481 6.496 11,010 -0.13(-1.89%)
Dec 03, 2004 6.621 6.621 6.621 6.621 271 -0.07(-0.99%)
Dec 02, 2004 6.687 6.687 6.687 6.687 0 +0.00(+0.00%)
Dec 01, 2004 6.687 6.687 6.687 6.687 0 +0.00(+0.00%)
Nov 30, 2004 6.687 6.687 6.687 6.687 679 +0.07(+1.00%)
Nov 29, 2004 6.562 6.761 6.445 6.621 8,699 +0.04(+0.57%)
Nov 26, 2004 6.570 6.584 6.562 6.584 2,038 -0.02(-0.33%)
Nov 24, 2004 6.621 6.760 6.452 6.606 14,136 +0.08(+1.23%)
Nov 23, 2004 6.629 6.629 6.334 6.526 13,456 -0.29(-4.21%)
Nov 22, 2004 6.585 6.812 6.585 6.812 543 +0.12(+1.76%)
Nov 19, 2004 6.629 6.732 6.621 6.695 3,534 -0.01(-0.11%)
Nov 18, 2004 6.717 6.717 6.702 6.702 951 +0.07(+1.11%)
Nov 17, 2004 6.842 6.842 6.621 6.629 6,252 -0.21(-3.12%)
Nov 16, 2004 6.842 6.842 6.842 6.842 0 +0.00(+0.00%)
Nov 15, 2004 6.835 6.842 6.835 6.842 1,767 +0.00(+0.00%)
Nov 12, 2004 6.842 6.842 6.842 6.842 271 +0.09(+1.31%)
Nov 11, 2004 6.835 6.835 6.754 6.754 951 -0.05(-0.76%)
Nov 10, 2004 6.805 6.805 6.805 6.805 0 +0.00(+0.00%)
Nov 09, 2004 6.835 6.842 6.805 6.805 3,398 +0.15(+2.32%)
Nov 08, 2004 6.651 6.651 6.651 6.651 135 +0.02(+0.33%)
Nov 05, 2004 6.629 6.629 6.548 6.629 2,310 -0.07(-1.10%)
Nov 04, 2004 6.673 6.709 6.673 6.702 2,310 -0.12(-1.73%)
Nov 03, 2004 6.820 6.820 6.820 6.820 0 +0.00(+0.00%)
Nov 02, 2004 6.798 6.820 6.709 6.820 1,631 +0.01(+0.11%)
Nov 01, 2004 6.938 6.938 6.812 6.812 951 +0.01(+0.11%)
Oct 29, 2004 6.805 6.805 6.805 6.805 0 +0.00(+0.00%)
Oct 28, 2004 6.805 6.805 6.805 6.805 0 +0.00(+0.00%)
Oct 27, 2004 6.805 6.805 6.805 6.805 1,359 -0.02(-0.32%)
Oct 26, 2004 6.827 6.827 6.827 6.827 543 -0.01(-0.11%)
Oct 25, 2004 6.835 6.835 6.835 6.835 0 +0.00(+0.00%)
Oct 22, 2004 6.835 6.835 6.835 6.835 0 +0.00(+0.00%)
Oct 21, 2004 6.974 6.974 6.835 6.835 1,087 -0.04(-0.54%)
Oct 20, 2004 6.835 6.871 6.835 6.871 407 +0.04(+0.53%)
Oct 19, 2004 6.835 6.835 6.835 6.835 0 +0.00(+0.00%)
Oct 18, 2004 6.835 6.835 6.835 6.835 0 +0.00(+0.00%)
Oct 15, 2004 6.835 6.835 6.835 6.835 0 +0.00(+0.00%)
Oct 14, 2004 6.835 6.835 6.835 6.835 135 -0.08(-1.16%)
Oct 13, 2004 6.908 6.945 6.842 6.915 3,941 -0.07(-0.95%)
Oct 12, 2004 6.901 6.982 6.901 6.982 2,854 +0.16(+2.37%)
Oct 11, 2004 6.820 6.820 6.820 6.820 0 +0.00(+0.00%)
Oct 08, 2004 6.893 6.893 6.820 6.820 1,495 -0.05(-0.74%)
Oct 07, 2004 6.864 6.871 6.746 6.871 815 -0.04(-0.54%)
Oct 06, 2004 6.827 6.908 6.805 6.908 6,252 +0.21(+3.07%)
Oct 05, 2004 6.790 6.805 6.643 6.702 7,883 -0.07(-0.98%)
Oct 04, 2004 6.761 6.798 6.621 6.768 4,621 +0.01(+0.11%)
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.