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

Kewaunee Scientifi (NQ: KEQU )

39.01 +0.41 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2008 8.681 8.681 8.137 8.166 45,131 -0.51(-5.93%)
Sep 29, 2008 8.836 8.836 8.681 8.681 4,132 -0.15(-1.67%)
Sep 26, 2008 9.005 9.005 8.688 8.828 4,439 +0.11(+1.27%)
Sep 25, 2008 8.725 8.718 8.718 8.718 0 +0.00(+0.00%)
Sep 24, 2008 8.725 8.828 8.703 8.718 1,631 -0.12(-1.33%)
Sep 23, 2008 9.012 9.012 8.828 8.836 2,582 +0.01(+0.08%)
Sep 22, 2008 8.850 8.850 8.828 8.828 1,381 +0.26(+3.09%)
Sep 19, 2008 9.204 9.204 8.563 8.563 3,115 -0.15(-1.69%)
Sep 18, 2008 10.18 10.18 8.247 8.711 10,707 -0.06(-0.67%)
Sep 17, 2008 9.782 9.829 8.769 8.769 19,095 -0.97(-9.97%)
Sep 16, 2008 9.740 9.740 9.740 9.740 135 -0.54(-5.29%)
Sep 15, 2008 10.60 10.60 10.28 10.28 3,218 -0.31(-2.92%)
Sep 12, 2008 10.40 10.67 10.33 10.59 8,454 +0.18(+1.77%)
Sep 11, 2008 10.41 10.41 10.41 10.41 1,077 +0.00(+0.00%)
Sep 10, 2008 10.26 10.44 10.26 10.41 2,348 +0.11(+1.07%)
Sep 09, 2008 10.31 10.34 10.30 10.30 2,692 -0.18(-1.75%)
Sep 08, 2008 10.59 10.59 10.41 10.48 10,140 -0.07(-0.70%)
Sep 05, 2008 10.09 10.56 10.01 10.56 19,112 +0.46(+4.59%)
Sep 04, 2008 10.18 10.25 10.09 10.09 4,549 -0.26(-2.56%)
Sep 03, 2008 10.30 10.43 10.30 10.36 1,488 -0.06(-0.56%)
Sep 02, 2008 10.51 10.52 10.42 10.42 1,981 +0.05(+0.50%)
Aug 29, 2008 10.52 10.52 10.28 10.37 3,112 -0.10(-0.91%)
Aug 28, 2008 10.66 10.66 10.45 10.46 3,781 -0.10(-0.97%)
Aug 27, 2008 9.858 11.76 9.858 10.56 97,644 +1.37(+14.88%)
Aug 26, 2008 9.020 9.196 9.012 9.196 23,658 +0.09(+0.97%)
Aug 25, 2008 9.093 9.108 9.005 9.108 951 -0.09(-0.96%)
Aug 22, 2008 9.358 9.365 9.196 9.196 2,446 +0.01(+0.08%)
Aug 20, 2008 9.189 9.189 9.189 9.189 951 +0.00(+0.00%)
Aug 19, 2008 8.946 9.189 8.836 9.189 2,377 -0.15(-1.58%)
Aug 18, 2008 9.145 9.336 9.145 9.336 5,235 +0.30(+3.34%)
Aug 15, 2008 8.490 9.100 8.468 9.034 10,826 +0.29(+3.37%)
Aug 14, 2008 8.276 8.828 8.276 8.740 18,359 +0.46(+5.60%)
Aug 13, 2008 7.548 8.456 7.548 8.276 16,319 +0.58(+7.55%)
Aug 12, 2008 7.585 7.695 7.504 7.695 6,116 -0.18(-2.24%)
Aug 11, 2008 7.887 7.887 7.688 7.872 9,249 +0.07(+0.94%)
Aug 08, 2008 7.438 7.798 7.438 7.798 6,456 +0.22(+2.91%)
Aug 07, 2008 7.541 7.600 7.504 7.578 2,915 -0.00(-0.00%)
Aug 06, 2008 7.541 7.578 7.541 7.578 1,530 -0.18(-2.37%)
Aug 05, 2008 7.585 8.225 7.158 7.761 17,782 -0.10(-1.22%)
Aug 04, 2008 8.093 8.115 7.651 7.857 8,568 -0.25(-3.09%)
Aug 01, 2008 8.159 8.240 8.093 8.107 12,349 -0.10(-1.25%)
Jul 31, 2008 8.306 8.688 8.173 8.210 7,342 +0.01(+0.09%)
Jul 30, 2008 8.784 8.784 8.137 8.203 6,525 -0.18(-2.19%)
Jul 29, 2008 8.387 8.416 8.181 8.387 10,738 -0.04(-0.44%)
Jul 28, 2008 8.637 8.644 8.387 8.424 5,662 -0.40(-4.58%)
Jul 25, 2008 8.828 8.828 8.828 8.828 0 +0.00(+0.00%)
Jul 24, 2008 8.828 8.836 8.828 8.828 4,349 +0.07(+0.76%)
Jul 23, 2008 8.762 8.769 8.334 8.762 2,045 -0.14(-1.57%)
Jul 22, 2008 8.652 9.115 8.185 8.902 16,720 +0.36(+4.22%)
Jul 21, 2008 7.592 8.630 7.592 8.541 15,836 +0.97(+12.87%)
Jul 18, 2008 7.357 7.567 7.327 7.567 23,496 +0.25(+3.48%)
Jul 17, 2008 7.320 7.357 7.283 7.313 18,275 +0.02(+0.30%)
Jul 16, 2008 7.254 7.357 7.254 7.291 8,605 -0.14(-1.88%)
Jul 15, 2008 7.430 7.430 7.210 7.430 7,587 +0.07(+0.90%)
Jul 14, 2008 7.401 7.401 7.254 7.364 7,292 -0.07(-0.89%)
Jul 11, 2008 7.210 7.430 7.210 7.430 15,729 +0.18(+2.54%)
Jul 10, 2008 7.379 7.379 7.210 7.247 9,081 -0.14(-1.89%)
Jul 09, 2008 7.354 7.394 7.320 7.386 1,908 +0.06(+0.80%)
Jul 08, 2008 7.445 7.541 7.180 7.327 25,739 -0.25(-3.30%)
Jul 07, 2008 7.563 7.798 7.563 7.578 5,892 -0.04(-0.48%)
Jul 04, 2008 7.563 7.636 7.556 7.614 13,920 +0.00(+0.00%)
Jul 03, 2008 7.563 7.636 7.556 7.614 13,920 -0.10(-1.25%)
Jul 02, 2008 7.750 7.761 7.711 7.711 11,281 -0.23(-2.95%)
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.