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

Kewaunee Scientifi (NQ: KEQU )

37.71 +0.62 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2009 10.31 10.31 10.29 10.29 2,450 -0.02(-0.21%)
Sep 29, 2009 10.31 10.31 10.31 10.31 257 +0.04(+0.43%)
Sep 28, 2009 9.972 10.40 9.687 10.26 9,102 +0.30(+3.01%)
Sep 25, 2009 10.33 10.55 9.965 9.965 7,198 -0.58(-5.54%)
Sep 24, 2009 10.30 10.55 10.30 10.55 10,593 +0.25(+2.41%)
Sep 23, 2009 10.08 10.37 10.08 10.30 19,244 +0.10(+1.00%)
Sep 22, 2009 10.16 10.20 10.02 10.20 7,391 +0.23(+2.35%)
Sep 21, 2009 9.731 10.21 9.680 9.965 5,238 +0.28(+2.87%)
Sep 18, 2009 9.844 9.862 9.687 9.687 9,513 -0.12(-1.22%)
Sep 17, 2009 9.797 9.807 9.797 9.807 837 -0.13(-1.31%)
Sep 16, 2009 10.08 10.17 9.852 9.937 11,191 -0.08(-0.79%)
Sep 15, 2009 9.607 10.15 9.607 10.02 4,266 +0.01(+0.07%)
Sep 14, 2009 10.00 10.01 9.643 10.01 7,651 +0.37(+3.79%)
Sep 11, 2009 9.607 9.643 9.585 9.643 6,433 +0.04(+0.38%)
Sep 10, 2009 9.592 9.607 9.526 9.607 12,866 +0.02(+0.23%)
Sep 09, 2009 9.585 9.585 9.585 9.585 273 +0.01(+0.15%)
Sep 08, 2009 9.344 9.592 9.344 9.570 5,688 +0.22(+2.34%)
Sep 04, 2009 9.490 9.592 9.198 9.351 8,464 -0.18(-1.84%)
Sep 03, 2009 9.862 9.862 9.453 9.526 20,986 -0.23(-2.32%)
Sep 02, 2009 9.778 9.847 9.753 9.753 2,792 +0.04(+0.37%)
Sep 01, 2009 9.651 9.920 9.644 9.717 19,446 +0.13(+1.35%)
Aug 31, 2009 9.572 9.651 9.572 9.588 4,826 -0.02(-0.21%)
Aug 28, 2009 9.390 9.608 9.354 9.608 12,970 +0.07(+0.76%)
Aug 27, 2009 9.506 9.535 9.383 9.535 9,271 +0.04(+0.38%)
Aug 26, 2009 9.064 9.545 8.815 9.499 72,059 +0.68(+7.73%)
Aug 25, 2009 8.933 8.992 8.788 8.817 2,636 -0.28(-3.11%)
Aug 24, 2009 8.919 9.136 8.919 9.100 2,181 +0.20(+2.20%)
Aug 21, 2009 8.846 8.904 8.796 8.904 6,859 +0.06(+0.66%)
Aug 20, 2009 8.846 8.883 8.846 8.846 5,305 -0.15(-1.61%)
Aug 19, 2009 8.904 8.992 8.904 8.992 827 -0.18(-1.98%)
Aug 18, 2009 8.883 9.173 8.846 9.173 5,582 +0.15(+1.61%)
Aug 17, 2009 9.100 9.100 8.919 9.028 8,024 +0.03(+0.32%)
Aug 14, 2009 9.209 9.209 8.992 8.999 3,695 -0.17(-1.90%)
Aug 13, 2009 9.028 9.173 8.992 9.173 5,030 +0.18(+2.02%)
Aug 12, 2009 8.992 8.992 8.919 8.992 4,053 +0.04(+0.40%)
Aug 11, 2009 8.992 8.992 8.883 8.955 13,446 -0.04(-0.40%)
Aug 10, 2009 8.992 8.992 8.897 8.991 10,544 +0.07(+0.81%)
Aug 07, 2009 8.883 8.919 8.810 8.919 13,396 +0.09(+0.99%)
Aug 06, 2009 8.883 8.883 8.814 8.832 3,038 -0.05(-0.57%)
Aug 05, 2009 8.883 8.890 8.810 8.883 3,227 +0.14(+1.66%)
Aug 04, 2009 8.702 8.948 8.701 8.738 11,595 +0.02(+0.25%)
Aug 03, 2009 8.984 9.049 8.716 8.716 22,037 +0.09(+1.01%)
Jul 31, 2009 8.684 8.684 8.623 8.629 3,082 -0.01(-0.17%)
Jul 30, 2009 8.694 8.694 8.556 8.643 10,765 +0.09(+1.10%)
Jul 29, 2009 8.520 8.556 8.506 8.549 11,727 +0.04(+0.51%)
Jul 28, 2009 8.511 8.520 8.506 8.506 2,566 +0.07(+0.86%)
Jul 27, 2009 8.433 8.433 8.433 8.433 344 +0.08(+0.95%)
Jul 24, 2009 8.353 8.353 8.346 8.353 1,820 -0.03(-0.35%)
Jul 23, 2009 8.143 8.484 8.143 8.382 7,780 +0.01(+0.09%)
Jul 22, 2009 8.375 8.375 8.375 8.375 193 +0.14(+1.76%)
Jul 21, 2009 8.404 8.484 8.120 8.230 14,200 +0.01(+0.18%)
Jul 20, 2009 8.266 8.361 8.172 8.216 18,789 +0.00(+0.00%)
Jul 17, 2009 8.034 8.216 8.034 8.216 2,275 +0.22(+2.81%)
Jul 16, 2009 7.976 8.034 7.904 7.991 22,968 +0.05(+0.64%)
Jul 15, 2009 7.976 7.976 7.891 7.940 7,309 -0.11(-1.35%)
Jul 14, 2009 7.976 8.129 7.868 8.049 17,439 +0.11(+1.37%)
Jul 13, 2009 7.831 7.940 7.831 7.940 2,206 +0.11(+1.39%)
Jul 10, 2009 7.904 7.904 7.759 7.831 14,256 -0.10(-1.28%)
Jul 09, 2009 7.802 7.976 7.759 7.933 4,672 +0.13(+1.67%)
Jul 08, 2009 8.121 8.121 7.802 7.802 2,482 -0.04(-0.46%)
Jul 07, 2009 7.831 7.842 7.831 7.839 1,849 -0.25(-3.05%)
Jul 06, 2009 8.063 8.339 7.839 8.085 8,324 -0.20(-2.37%)
Jul 02, 2009 8.152 8.281 8.152 8.281 344 -0.06(-0.70%)
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.