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

Kewaunee Scientifi (NQ: KEQU )

41.69 -1.27 (-2.95%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 3, 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 30, 2011 6.409 6.518 6.409 6.464 8,801 +0.05(+0.73%)
Dec 29, 2011 6.497 6.536 6.259 6.417 8,831 -0.06(-0.98%)
Dec 28, 2011 6.465 6.481 6.417 6.481 7,068 +0.00(+0.00%)
Dec 27, 2011 6.354 6.481 6.299 6.481 20,742 +0.03(+0.49%)
Dec 23, 2011 6.338 6.481 6.338 6.449 2,584 +0.15(+2.39%)
Dec 21, 2011 6.362 6.394 6.299 6.299 3,155 -0.02(-0.25%)
Dec 20, 2011 6.314 6.322 6.299 6.314 5,934 +0.02(+0.25%)
Dec 19, 2011 6.354 6.354 6.259 6.299 4,425 -0.17(-2.57%)
Dec 16, 2011 6.465 6.465 6.409 6.465 4,513 +0.01(+0.12%)
Dec 15, 2011 6.528 6.528 6.457 6.457 1,936 -0.08(-1.21%)
Dec 14, 2011 6.520 6.536 6.520 6.536 820 +0.08(+1.23%)
Dec 13, 2011 6.465 6.465 6.457 6.457 1,767 -0.02(-0.37%)
Dec 12, 2011 6.528 6.528 6.465 6.481 2,933 +0.02(+0.25%)
Dec 09, 2011 6.473 6.473 6.465 6.465 631 +0.01(+0.12%)
Dec 08, 2011 6.481 6.481 6.457 6.457 2,393 -0.02(-0.24%)
Dec 07, 2011 6.552 6.552 6.413 6.473 5,730 -0.02(-0.37%)
Dec 06, 2011 6.434 6.497 6.403 6.497 9,930 +0.06(+0.97%)
Dec 05, 2011 6.457 6.497 6.434 6.434 7,560 -0.02(-0.36%)
Dec 02, 2011 6.418 6.504 6.395 6.457 13,352 -0.05(-0.72%)
Dec 01, 2011 6.857 6.857 6.387 6.504 34,000 -0.92(-12.43%)
Nov 30, 2011 7.272 7.428 7.272 7.428 766 +0.27(+3.72%)
Nov 29, 2011 7.162 7.162 7.138 7.162 1,221 -0.23(-3.07%)
Nov 28, 2011 7.217 7.389 7.151 7.389 1,194 +0.17(+2.39%)
Nov 25, 2011 7.220 7.220 7.217 7.217 383 -0.00(-0.00%)
Nov 23, 2011 7.217 7.225 7.217 7.217 1,944 +0.04(+0.53%)
Nov 22, 2011 7.162 7.179 7.162 7.179 638 -0.02(-0.31%)
Nov 21, 2011 7.201 7.201 7.200 7.201 9,949 -0.19(-2.54%)
Nov 18, 2011 7.389 7.389 7.389 7.389 137 +0.15(+2.05%)
Nov 17, 2011 7.301 7.301 7.084 7.240 1,139 -0.47(-6.09%)
Nov 16, 2011 7.052 7.726 7.045 7.710 2,557 +0.52(+7.18%)
Nov 15, 2011 7.193 7.193 7.193 7.193 383 +0.03(+0.44%)
Nov 14, 2011 7.005 7.162 6.927 7.162 11,370 +0.20(+2.81%)
Nov 10, 2011 6.927 6.966 6.966 6.966 2,044 -0.08(-1.11%)
Nov 09, 2011 6.951 7.045 6.919 7.045 3,458 -0.16(-2.17%)
Nov 08, 2011 7.217 7.256 7.201 7.201 1,285 +0.28(+4.07%)
Nov 07, 2011 6.958 7.068 6.919 6.919 776 -0.02(-0.34%)
Nov 03, 2011 6.935 6.943 6.943 6.943 1,660 -0.06(-0.89%)
Nov 02, 2011 6.872 7.005 6.841 7.005 1,018 -0.52(-6.96%)
Oct 28, 2011 7.287 7.530 7.530 7.530 511 +0.25(+3.44%)
Oct 27, 2011 7.311 7.553 7.279 7.279 1,494 -0.23(-3.13%)
Oct 26, 2011 6.653 7.749 6.653 7.514 25,713 +0.77(+11.37%)
Oct 25, 2011 6.818 6.849 6.716 6.747 4,406 -0.14(-2.05%)
Oct 24, 2011 6.849 6.888 6.849 6.888 1,531 +0.12(+1.73%)
Oct 21, 2011 6.818 6.880 6.700 6.771 9,900 -0.04(-0.57%)
Oct 20, 2011 6.771 6.818 6.763 6.810 5,493 -0.22(-3.12%)
Oct 19, 2011 7.013 7.045 6.998 7.029 511 +0.02(+0.34%)
Oct 18, 2011 6.810 7.005 6.731 7.005 668 +0.16(+2.29%)
Oct 07, 2011 6.708 6.849 6.849 6.849 5,876 +0.15(+2.22%)
Oct 05, 2011 6.708 6.700 6.700 6.700 511 -0.24(-3.52%)
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.