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 (%)
May 31, 2005 5.878 5.878 5.878 5.878 1,291 +0.14(+2.44%)
May 27, 2005 5.738 5.738 5.738 5.738 815 +0.04(+0.65%)
May 26, 2005 5.577 5.702 5.577 5.702 1,291 -0.12(-2.02%)
May 25, 2005 5.819 5.819 5.819 5.819 0 +0.00(+0.00%)
May 24, 2005 5.525 5.819 5.525 5.819 407 +0.43(+8.06%)
May 23, 2005 5.525 5.525 5.385 5.385 623 -0.06(-1.03%)
May 20, 2005 5.591 5.591 5.441 5.441 271 +0.11(+2.01%)
May 19, 2005 5.334 5.334 5.334 5.334 271 +0.24(+4.77%)
May 18, 2005 5.084 5.091 5.076 5.091 1,767 +0.01(+0.29%)
May 17, 2005 5.076 5.076 5.076 5.076 0 +0.00(+0.00%)
May 16, 2005 5.076 5.076 5.076 5.076 815 +0.00(+0.00%)
May 13, 2005 4.922 5.319 4.914 5.076 10,648 -0.35(-6.50%)
May 12, 2005 5.429 5.429 5.429 5.429 0 +0.00(+0.00%)
May 11, 2005 5.429 5.429 5.429 5.429 135 +0.00(+0.00%)
May 10, 2005 5.363 5.429 5.363 5.429 1,087 +0.09(+1.65%)
May 09, 2005 5.378 5.406 5.341 5.341 1,767 +0.05(+0.92%)
May 06, 2005 5.444 5.444 5.293 5.293 4,349 -0.15(-2.78%)
May 05, 2005 5.444 5.444 5.444 5.444 0 +0.00(+0.00%)
May 04, 2005 5.554 5.584 5.444 5.444 1,767 -0.06(-1.07%)
May 03, 2005 5.525 5.525 5.503 5.503 7,614 -0.02(-0.40%)
May 02, 2005 5.525 5.525 5.525 5.525 353 +0.00(+0.00%)
Apr 29, 2005 5.525 5.525 5.525 5.525 815 -0.34(-5.77%)
Apr 28, 2005 5.863 5.863 5.863 5.863 135 +0.10(+1.66%)
Apr 27, 2005 5.525 5.768 5.488 5.768 2,176 -0.37(-6.00%)
Apr 26, 2005 6.136 6.136 6.136 6.136 0 +0.00(+0.00%)
Apr 25, 2005 5.356 6.136 5.297 6.136 3,398 +0.64(+11.65%)
Apr 22, 2005 5.496 5.496 5.496 5.496 0 +0.00(+0.00%)
Apr 21, 2005 5.503 5.503 5.496 5.496 1,495 -0.01(-0.13%)
Apr 20, 2005 5.562 5.562 5.503 5.503 1,087 +0.01(+0.13%)
Apr 19, 2005 5.496 5.496 5.496 5.496 271 -0.07(-1.32%)
Apr 18, 2005 5.569 5.569 5.569 5.569 543 +0.01(+0.27%)
Apr 15, 2005 5.518 5.562 5.496 5.554 3,534 +0.06(+1.07%)
Apr 14, 2005 5.496 5.496 5.496 5.496 0 +0.00(+0.00%)
Apr 13, 2005 5.525 5.525 5.496 5.496 6,740 -0.03(-0.53%)
Apr 12, 2005 5.562 5.584 5.525 5.525 951 -0.13(-2.34%)
Apr 11, 2005 5.657 5.657 5.657 5.657 0 +0.00(+0.00%)
Apr 08, 2005 5.657 5.657 5.657 5.657 0 +0.00(+0.00%)
Apr 07, 2005 5.635 5.657 5.613 5.657 407 +0.09(+1.59%)
Apr 06, 2005 5.496 5.590 5.496 5.569 5,612 +0.07(+1.34%)
Apr 05, 2005 5.496 5.496 5.496 5.496 0 +0.00(+0.00%)
Apr 04, 2005 5.496 5.496 5.496 5.496 407 +0.02(+0.40%)
Apr 01, 2005 5.474 5.474 5.474 5.474 0 +0.00(+0.00%)
Mar 31, 2005 5.474 5.518 5.474 5.474 271 +0.18(+3.33%)
Mar 30, 2005 5.297 5.297 5.297 5.297 679 -0.08(-1.40%)
Mar 29, 2005 5.554 5.554 5.209 5.372 5,046 -0.15(-2.77%)
Mar 28, 2005 5.518 5.525 5.518 5.525 4,213 -0.29(-4.94%)
Mar 24, 2005 5.812 5.812 5.812 5.812 407 +0.11(+1.88%)
Mar 23, 2005 5.705 5.705 5.705 5.705 0 +0.00(+0.00%)
Mar 22, 2005 5.723 5.724 5.705 5.705 1,088 -0.09(-1.60%)
Mar 21, 2005 5.885 5.885 5.797 5.797 1,631 -0.07(-1.25%)
Mar 18, 2005 5.871 5.871 5.871 5.871 271 -0.01(-0.25%)
Mar 17, 2005 5.908 5.908 5.885 5.885 2,038 -0.02(-0.36%)
Mar 16, 2005 5.805 5.907 5.805 5.907 543 +0.04(+0.75%)
Mar 15, 2005 6.091 6.091 5.863 5.863 3,126 -0.24(-3.99%)
Mar 14, 2005 6.106 6.106 6.106 6.106 815 +0.07(+1.22%)
Mar 11, 2005 6.025 6.033 6.025 6.033 1,223 -0.06(-0.97%)
Mar 10, 2005 6.091 6.091 6.091 6.091 0 +0.00(+0.00%)
Mar 09, 2005 6.128 6.180 6.091 6.091 6,646 -0.30(-4.72%)
Mar 08, 2005 6.393 6.393 6.393 6.393 0 +0.00(+0.00%)
Mar 07, 2005 6.393 6.393 6.393 6.393 584 -0.03(-0.46%)
Mar 04, 2005 6.371 6.621 6.371 6.423 7,231 +0.07(+1.03%)
Mar 03, 2005 6.364 6.423 6.357 6.357 4,621 -0.01(-0.10%)
Mar 02, 2005 6.350 6.445 6.224 6.364 2,718 -0.07(-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.