Skip to main content

Kewaunee Scientifi (NQ: KEQU )

39.81 -1.19 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 17.19 17.33 17.19 17.24 2,595 +0.10(+0.56%)
Jun 29, 2016 17.25 17.35 17.15 17.15 2,815 -0.21(-1.18%)
Jun 28, 2016 17.35 17.43 17.12 17.35 5,312 +0.02(+0.11%)
Jun 27, 2016 17.45 17.45 17.12 17.33 8,985 -0.10(-0.58%)
Jun 24, 2016 17.35 17.46 17.12 17.43 25,713 -0.03(-0.16%)
Jun 23, 2016 17.12 17.49 16.99 17.46 43,657 +0.60(+3.53%)
Jun 22, 2016 16.58 17.67 16.58 16.87 98,978 +1.40(+9.02%)
Jun 21, 2016 15.48 15.53 15.25 15.47 4,253 +0.01(+0.06%)
Jun 20, 2016 15.25 15.53 15.22 15.46 5,222 +0.21(+1.38%)
Jun 17, 2016 15.04 15.25 15.04 15.25 1,340 +0.23(+1.50%)
Jun 16, 2016 15.03 15.03 15.03 15.03 665 -0.12(-0.77%)
Jun 13, 2016 15.08 15.14 15.14 15.14 2,846 +0.18(+1.22%)
Jun 10, 2016 15.59 15.69 14.96 14.96 2,516 -0.50(-3.21%)
Jun 08, 2016 15.42 15.46 15.46 15.46 2,537 +0.05(+0.31%)
Jun 07, 2016 15.40 15.41 15.40 15.41 930 +0.14(+0.89%)
Jun 06, 2016 15.41 15.41 15.24 15.27 1,253 -0.10(-0.65%)
Jun 03, 2016 15.13 15.37 15.13 15.37 1,607 +0.30(+1.98%)
Jun 02, 2016 15.66 15.66 15.07 15.07 1,023 +0.12(+0.79%)
Jun 01, 2016 15.09 15.14 14.95 14.95 3,571 -0.11(-0.72%)
May 31, 2016 15.06 15.06 15.06 15.06 250 -0.02(-0.10%)
May 27, 2016 15.14 15.08 15.08 15.08 441 -0.01(-0.08%)
May 26, 2016 14.85 15.09 14.85 15.09 1,844 +0.09(+0.60%)
May 24, 2016 14.93 15.00 15.00 15.00 2 +0.16(+1.10%)
May 23, 2016 14.90 14.90 14.84 14.84 1,756 -0.05(-0.37%)
May 20, 2016 15.11 15.11 14.89 14.89 1,669 +0.00(+0.01%)
May 19, 2016 15.10 15.14 14.89 14.89 1,669 -0.22(-1.43%)
May 18, 2016 15.02 15.10 14.92 15.10 551 +0.28(+1.87%)
May 17, 2016 14.98 15.01 14.83 14.83 1,608 -0.18(-1.21%)
May 16, 2016 15.04 15.04 15.01 15.01 739 -0.04(-0.24%)
May 13, 2016 15.04 15.04 15.04 15.04 713 +0.24(+1.59%)
May 12, 2016 15.13 15.13 14.75 14.81 1,478 -0.17(-1.12%)
May 11, 2016 14.98 14.98 14.98 14.98 991 +0.02(+0.15%)
May 10, 2016 14.94 14.95 14.94 14.95 2,185 +0.22(+1.50%)
May 09, 2016 14.68 14.83 14.68 14.73 3,111 -0.04(-0.27%)
May 06, 2016 14.80 14.95 14.73 14.77 8,227 -0.18(-1.21%)
May 05, 2016 14.82 14.95 14.77 14.95 4,543 +0.11(+0.73%)
May 04, 2016 14.85 14.85 14.85 14.85 212 -0.35(-2.32%)
May 03, 2016 14.96 15.20 14.96 15.20 718 +0.02(+0.11%)
May 02, 2016 15.18 15.18 15.18 15.18 388 +0.03(+0.19%)
Apr 28, 2016 14.89 15.15 15.15 15.15 27 +0.28(+1.89%)
Apr 27, 2016 14.90 14.90 14.86 14.87 1,241 -0.04(-0.24%)
Apr 26, 2016 14.91 14.91 14.91 14.91 110 +0.00(+0.00%)
Apr 25, 2016 14.81 14.91 14.81 14.91 1,185 +0.06(+0.43%)
Apr 22, 2016 14.95 14.95 14.77 14.85 4,734 -0.02(-0.12%)
Apr 21, 2016 14.86 14.87 14.74 14.86 5,633 +0.02(+0.12%)
Apr 20, 2016 14.86 14.95 14.85 14.85 5,299 -0.01(-0.06%)
Apr 18, 2016 15.02 14.85 14.85 14.85 1 -0.12(-0.79%)
Apr 15, 2016 15.04 15.18 14.97 14.97 2,032 -0.21(-1.37%)
Apr 14, 2016 15.24 15.24 15.18 15.18 1,106 -0.18(-1.16%)
Apr 13, 2016 15.04 15.36 15.03 15.36 2,300 -0.00(-0.02%)
Apr 12, 2016 15.24 15.36 15.24 15.36 1,397 +0.14(+0.89%)
Apr 11, 2016 15.21 15.23 15.12 15.23 6,590 +0.22(+1.45%)
Apr 08, 2016 15.10 15.10 14.97 15.01 2,683 -0.01(-0.05%)
Apr 07, 2016 15.19 15.19 15.02 15.02 1,491 -0.19(-1.26%)
Apr 06, 2016 15.21 15.21 15.21 15.21 268 +0.03(+0.18%)
Apr 05, 2016 15.18 15.18 15.18 15.18 316 +0.15(+1.03%)
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.