Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kewaunee Scientifi (NQ: KEQU )

42.96 +0.68 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2010 9.353 9.353 9.353 9.353 1,325 +0.00(+0.00%)
Nov 29, 2010 9.353 9.353 9.353 9.353 928 +0.03(+0.32%)
Nov 24, 2010 9.323 9.323 9.323 9.323 0 +0.06(+0.65%)
Nov 23, 2010 9.262 9.262 9.262 9.262 198 +0.09(+0.99%)
Nov 22, 2010 9.187 9.240 9.104 9.172 4,109 +0.03(+0.33%)
Nov 19, 2010 9.187 9.421 9.142 9.142 9,140 +0.02(+0.17%)
Nov 18, 2010 9.179 9.202 9.089 9.127 2,253 +0.00(+0.00%)
Nov 16, 2010 9.127 9.127 9.127 9.127 0 +0.05(+0.58%)
Nov 15, 2010 9.353 9.353 8.900 9.074 4,888 +0.18(+2.04%)
Nov 12, 2010 8.915 8.915 8.893 8.893 2,651 -0.35(-3.76%)
Nov 11, 2010 9.247 9.247 9.240 9.240 1,887 -0.08(-0.81%)
Nov 10, 2010 9.232 9.323 9.232 9.315 2,386 +0.08(+0.86%)
Nov 09, 2010 9.134 9.236 9.134 9.236 4,459 +0.27(+2.99%)
Nov 08, 2010 8.953 9.458 8.765 8.968 6,312 +0.07(+0.76%)
Nov 05, 2010 8.674 8.976 8.516 8.900 3,746 +0.41(+4.89%)
Nov 04, 2010 8.553 8.553 8.485 8.485 6,096 +0.00(+0.00%)
Nov 03, 2010 8.463 8.485 8.463 8.485 929 -0.04(-0.44%)
Nov 02, 2010 8.312 8.523 8.312 8.523 4,096 +0.24(+2.91%)
Nov 01, 2010 8.425 8.425 8.214 8.282 1,844 -0.17(-2.05%)
Oct 29, 2010 8.221 8.455 8.221 8.455 841 +0.26(+3.13%)
Oct 28, 2010 8.154 8.199 8.146 8.199 2,507 -0.06(-0.73%)
Oct 27, 2010 8.237 8.259 8.154 8.259 9,455 -0.04(-0.45%)
Oct 25, 2010 8.384 8.384 8.297 8.297 1,579 +0.00(+0.00%)
Oct 22, 2010 8.267 8.478 8.252 8.297 1,193 +0.05(+0.55%)
Oct 21, 2010 8.252 8.297 8.252 8.252 6,713 +0.02(+0.27%)
Oct 20, 2010 8.279 8.279 8.229 8.229 397 +0.12(+1.49%)
Oct 19, 2010 8.108 8.108 8.108 8.108 2,253 -0.08(-0.92%)
Oct 18, 2010 8.161 8.297 8.108 8.184 9,943 +0.00(+0.00%)
Oct 15, 2010 8.297 8.297 8.101 8.184 9,951 -0.11(-1.36%)
Oct 14, 2010 8.297 8.297 8.297 8.297 8,750 +0.00(+0.00%)
Oct 13, 2010 8.297 8.312 8.282 8.297 35,425 +0.00(+0.00%)
Oct 12, 2010 8.146 8.297 8.056 8.297 7,026 +0.15(+1.85%)
Oct 11, 2010 8.108 8.297 8.108 8.146 3,042 -0.11(-1.37%)
Oct 08, 2010 8.274 8.297 8.259 8.259 7,351 +0.04(+0.46%)
Oct 07, 2010 8.297 8.297 7.957 8.221 795 +0.00(+0.00%)
Oct 06, 2010 8.297 8.297 7.966 8.221 12,873 -0.04(-0.46%)
Oct 05, 2010 8.297 8.312 8.259 8.259 22,717 -0.04(-0.45%)
Oct 04, 2010 8.131 8.297 8.131 8.297 2,054 +0.07(+0.82%)
Oct 01, 2010 8.297 8.297 8.221 8.229 14,899 -0.14(-1.71%)
Sep 30, 2010 8.040 8.372 8.040 8.372 6,138 +0.34(+4.23%)
Sep 29, 2010 8.297 8.297 8.033 8.033 13,239 -0.36(-4.31%)
Sep 28, 2010 8.184 8.402 7.973 8.395 3,579 -0.04(-0.45%)
Sep 27, 2010 8.599 8.599 8.433 8.433 2,265 -0.18(-2.10%)
Sep 24, 2010 8.825 8.825 8.395 8.614 7,059 -0.21(-2.39%)
Sep 23, 2010 8.825 8.825 8.825 8.825 570 -0.04(-0.42%)
Sep 22, 2010 8.674 8.863 8.674 8.863 5,616 +0.38(+4.44%)
Sep 21, 2010 8.674 8.674 8.342 8.485 397 -0.29(-3.35%)
Sep 20, 2010 8.644 8.825 8.086 8.780 16,661 -0.27(-3.00%)
Sep 17, 2010 7.920 9.051 7.920 9.051 5,268 +1.13(+14.29%)
Sep 15, 2010 7.920 7.920 7.920 7.920 2,823 +0.00(+0.00%)
Sep 14, 2010 7.807 7.920 7.807 7.920 2,662 +0.08(+0.96%)
Sep 13, 2010 7.920 7.920 7.844 7.844 6,761 -0.08(-0.95%)
Sep 10, 2010 7.882 7.920 7.882 7.920 2,880 +0.00(+0.00%)
Sep 09, 2010 7.920 7.920 7.792 7.920 8,697 +0.11(+1.35%)
Sep 08, 2010 7.912 7.920 7.814 7.814 5,064 -0.01(-0.10%)
Sep 07, 2010 7.912 7.920 7.822 7.822 4,772 -0.02(-0.29%)
Sep 03, 2010 7.844 7.874 7.843 7.844 13,385 +0.04(+0.48%)
Sep 02, 2010 9.152 9.152 7.792 7.807 11,088 -0.11(-1.42%)
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.