Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	12.75	12.75	12.75	12.75	157	-0.17(-1.35%)
Nov 29, 2021	12.78	12.92	12.77	12.92	1,725	-0.08(-0.58%)
Nov 24, 2021		13.00	13.00	13.00	25	+0.45(+3.58%)
Nov 23, 2021	12.67	12.67	12.55	12.55	388	+0.04(+0.32%)
Nov 22, 2021	12.56	12.73	12.51	12.51	2,026	-0.28(-2.19%)
Nov 19, 2021	12.75	12.79	12.73	12.79	823	+0.09(+0.71%)
Nov 18, 2021	12.51	12.70	12.70	12.70	1,770	-0.03(-0.24%)
Nov 16, 2021		12.73	12.73	12.73	262	+0.00(+0.00%)
Nov 15, 2021	12.51	12.73	12.51	12.73	1,287	-0.22(-1.67%)
Nov 12, 2021	12.75	12.95	12.75	12.95	781	+0.12(+0.91%)
Nov 11, 2021	12.71	13.00	12.67	12.83	2,581	+0.06(+0.44%)
Nov 09, 2021	12.75	12.77	12.75	12.77	3,943	-0.11(-0.83%)
Nov 08, 2021	12.80	12.88	12.80	12.88	928	+0.17(+1.34%)
Nov 05, 2021	12.71	12.71	12.71	12.71	734	-0.19(-1.47%)
Nov 03, 2021		12.90	12.90	12.90	168	+0.05(+0.39%)
Nov 02, 2021	12.85	12.90	12.84	12.85	2,528	+0.00(+0.00%)
Nov 01, 2021	13.00	13.00	12.85	12.85	709	+0.05(+0.39%)
Oct 29, 2021	12.85	12.85	12.80	12.80	1,259	-0.10(-0.78%)
Oct 28, 2021	12.90	13.20	12.90	12.90	1,941	+0.15(+1.18%)
Oct 27, 2021	12.94	12.94	12.75	12.75	1,346	-0.16(-1.24%)
Oct 26, 2021	13.20	13.20	12.91	12.91	1,430	-0.08(-0.62%)
Oct 25, 2021	13.10	13.20	12.99	12.99	2,319	-0.21(-1.59%)
Oct 22, 2021	13.15	13.28	12.86	13.20	3,392	+0.24(+1.82%)
Oct 21, 2021	12.98	13.03	12.93	12.96	1,522	-0.03(-0.20%)
Oct 20, 2021	13.10	13.10	12.99	12.99	331	-0.04(-0.27%)
Oct 19, 2021	13.36	13.36	12.86	13.03	822	-0.17(-1.33%)
Oct 15, 2021		13.20	13.20	13.20	289	-0.14(-1.05%)
Oct 14, 2021	13.25	13.34	12.88	13.34	803	+0.51(+3.97%)
Oct 13, 2021	12.83	12.83	12.83	12.83	295	-0.43(-3.24%)
Oct 11, 2021		13.26	13.26	13.26	105	+0.23(+1.76%)
Oct 07, 2021		13.03	13.03	13.03	263	-0.38(-2.83%)
Oct 06, 2021	13.41	13.41	13.41	13.41	213	+0.24(+1.82%)
Oct 05, 2021	12.90	13.44	12.90	13.17	1,165	+0.22(+1.70%)
Oct 04, 2021	12.95	12.95	12.95	12.95	357	-0.05(-0.38%)
Oct 01, 2021	13.00	13.48	13.00	13.00	2,119	-0.35(-2.62%)
Sep 30, 2021	13.69	13.69	12.89	13.35	3,244	+0.31(+2.38%)
Sep 29, 2021	13.06	13.06	12.95	13.04	1,349	+0.04(+0.31%)
Sep 28, 2021	13.00	13.44	13.00	13.00	4,943	-0.23(-1.74%)
Sep 27, 2021	13.12	13.43	13.06	13.23	553	+0.00(+0.00%)
Sep 24, 2021	13.01	13.23	13.01	13.23	382	-0.17(-1.25%)
Sep 23, 2021	13.40	13.40	13.40	13.40	148	+0.22(+1.65%)
Sep 22, 2021	13.37	13.37	12.95	13.18	1,170	-0.01(-0.08%)
Sep 21, 2021	13.19	13.19	13.19	13.19	285	-0.03(-0.21%)
Sep 20, 2021	13.00	13.22	13.00	13.22	847	-0.03(-0.24%)
Sep 17, 2021	13.01	13.25	13.01	13.25	2,017	+0.38(+2.95%)
Sep 16, 2021	13.22	13.22	12.85	12.87	976	-0.38(-2.87%)
Sep 15, 2021	12.86	13.25	12.55	13.25	787	+0.25(+1.92%)
Sep 14, 2021	12.51	13.20	12.51	13.00	1,504	-0.01(-0.08%)
Sep 13, 2021	12.55	13.25	12.55	13.01	1,244	+0.00(+0.00%)
Sep 10, 2021	12.91	13.25	12.91	13.01	2,553	-0.24(-1.81%)
Sep 09, 2021	13.13	13.25	12.86	13.25	3,565	+0.00(+0.00%)
Sep 08, 2021	13.17	13.34	13.01	13.25	2,339	-0.24(-1.75%)
Sep 07, 2021	13.35	13.49	13.35	13.49	798	+0.21(+1.59%)
Sep 03, 2021	13.14	13.28	13.14	13.28	528	-0.15(-1.14%)
Sep 01, 2021		13.43	13.43	13.43	114	+0.18(+1.34%)
Aug 31, 2021	13.33	13.33	13.25	13.25	370	+0.00(+0.00%)
Aug 30, 2021	13.12	13.54	13.12	13.25	8,391	+0.09(+0.68%)
Aug 27, 2021	13.13	13.69	13.13	13.16	801	-0.34(-2.52%)
Aug 26, 2021	13.45	13.70	13.40	13.50	961	+0.06(+0.45%)
Aug 25, 2021	13.44	13.44	13.44	13.44	162	+0.09(+0.67%)
Aug 24, 2021	13.13	13.37	13.13	13.35	856	-0.10(-0.76%)
Aug 23, 2021	13.06	13.45	13.06	13.45	400	+0.08(+0.57%)
Aug 20, 2021	13.49	13.51	13.25	13.38	18,951	-0.34(-2.44%)
Aug 19, 2021	13.43	13.71	13.43	13.71	1,134	+0.41(+3.08%)
Aug 18, 2021	13.30	13.30	13.30	13.30	352	-0.15(-1.09%)
Aug 17, 2021	13.50	13.50	13.12	13.45	2,478	-0.05(-0.39%)
Aug 13, 2021		13.50	13.50	13.50	27	+0.19(+1.43%)
Aug 12, 2021	13.25	13.31	13.25	13.31	340	+0.01(+0.08%)
Aug 10, 2021		13.30	13.30	13.30	102	+0.01(+0.08%)
Aug 06, 2021		13.29	13.29	13.29	98	-0.01(-0.08%)
Aug 05, 2021	13.39	13.40	13.28	13.30	1,614	-0.21(-1.55%)
Aug 04, 2021	13.51	13.51	13.51	13.51	405	+0.00(+0.00%)
Aug 03, 2021	13.51	13.51	13.51	13.51	259	+0.20(+1.50%)
Jul 30, 2021		13.31	13.31	13.31	185	-0.39(-2.85%)
Jul 29, 2021	13.50	13.72	13.30	13.70	2,076	+0.21(+1.55%)
Jul 28, 2021	13.25	13.50	13.25	13.49	840	+0.23(+1.74%)
Jul 27, 2021	13.50	13.75	13.25	13.26	2,656	-0.36(-2.64%)
Jul 26, 2021	13.51	13.75	13.26	13.62	4,937	-0.12(-0.87%)
Jul 23, 2021	13.35	13.74	12.96	13.74	2,438	+0.24(+1.78%)
Jul 22, 2021	13.55	13.55	13.31	13.50	1,068	-0.06(-0.44%)
Jul 21, 2021	13.60	13.60	13.56	13.56	1,045	-0.04(-0.29%)
Jul 20, 2021	13.25	13.75	12.88	13.60	15,530	+0.12(+0.89%)
Jul 19, 2021	13.25	13.48	13.25	13.48	1,627	+0.20(+1.51%)
Jul 16, 2021	13.43	13.43	13.25	13.28	4,408	-0.12(-0.90%)
Jul 15, 2021	13.00	13.40	12.82	13.40	1,290	-0.10(-0.74%)
Jul 14, 2021	13.50	13.50	13.50	13.50	892	+0.00(+0.00%)
Jul 13, 2021	13.25	13.60	13.25	13.50	1,256	-0.00(-0.00%)
Jul 12, 2021	13.15	13.57	13.15	13.50	4,657	+0.35(+2.67%)
Jul 09, 2021	13.45	14.05	12.17	13.15	14,316	-0.45(-3.31%)
Jul 08, 2021	14.21	14.21	13.28	13.60	7,300	-0.76(-5.29%)
Jul 07, 2021	14.36	14.36	14.36	14.36	1,464	-0.04(-0.28%)
Jul 06, 2021	14.75	14.99	14.36	14.40	3,961	-0.18(-1.23%)
Jul 02, 2021	14.63	14.63	14.58	14.58	1,032	+0.19(+1.32%)
Jul 01, 2021	14.37	14.55	14.37	14.39	1,647	+0.00(+0.00%)
Jun 30, 2021	14.60	14.60	14.39	14.39	1,015	-0.17(-1.17%)
Jun 29, 2021	14.72	14.72	14.55	14.56	1,497	-0.02(-0.14%)
Jun 28, 2021	14.80	14.83	14.56	14.58	3,602	-0.22(-1.49%)
Jun 25, 2021	14.38	14.83	14.00	14.80	13,785	+0.55(+3.86%)
Jun 24, 2021	13.95	14.75	13.81	14.25	8,318	+0.35(+2.52%)
Jun 23, 2021	13.52	13.95	13.52	13.90	3,165	+0.18(+1.31%)
Jun 22, 2021	12.89	13.72	12.89	13.72	5,424	+0.89(+6.94%)
Jun 21, 2021	12.91	12.91	12.28	12.83	10,307	+0.33(+2.64%)
Jun 18, 2021	12.25	12.50	12.25	12.50	3,475	+0.14(+1.13%)
Jun 17, 2021	12.31	12.39	12.26	12.36	1,429	-0.16(-1.28%)
Jun 16, 2021	12.56	12.83	12.21	12.52	5,030	+0.02(+0.16%)
Jun 15, 2021	12.11	12.65	12.00	12.50	12,893	+0.85(+7.30%)
Jun 14, 2021	11.63	11.65	11.63	11.65	802	-0.10(-0.85%)
Jun 10, 2021		11.75	11.75	11.75	149	-0.04(-0.38%)
Jun 09, 2021	11.79	11.79	11.79	11.79	730	+0.14(+1.24%)
Jun 08, 2021	11.65	11.65	11.65	11.65	241	+0.01(+0.13%)
Jun 07, 2021	11.64	11.64	11.64	11.64	527	-0.10(-0.89%)
Jun 04, 2021	11.86	12.08	11.72	11.74	2,942	+0.27(+2.32%)
Jun 03, 2021	11.77	11.77	11.44	11.47	15,713	-0.48(-3.98%)
Jun 01, 2021		11.95	11.95	11.95	93	-0.04(-0.31%)
May 28, 2021	11.98	12.00	11.75	11.99	1,697	+0.13(+1.06%)
May 27, 2021	11.86	11.86	11.86	11.86	749	+0.13(+1.12%)
May 25, 2021		11.73	11.73	11.73	46	-0.27(-2.25%)
May 24, 2021	12.00	12.00	12.00	12.00	2,577	+0.18(+1.52%)
May 21, 2021	11.92	11.92	11.81	11.82	645	-0.34(-2.80%)
May 20, 2021	12.23	12.23	12.16	12.16	4,460	+0.26(+2.18%)
May 19, 2021	11.98	11.98	11.90	11.90	629	-0.33(-2.70%)
May 18, 2021	12.22	12.23	12.22	12.23	291	+0.23(+1.92%)
May 17, 2021	11.90	12.23	11.90	12.00	980	+0.10(+0.84%)
May 13, 2021		11.90	11.90	11.90	39	+0.05(+0.42%)
May 12, 2021	12.00	12.24	11.85	11.85	4,168	-0.21(-1.74%)
May 11, 2021	11.90	12.20	11.88	12.06	5,075	+0.11(+0.92%)
May 10, 2021	11.98	12.03	11.95	11.95	5,092	-0.10(-0.83%)
May 07, 2021	12.00	12.24	12.00	12.05	960	+0.04(+0.29%)
May 06, 2021	11.94	12.02	11.93	12.02	2,184	+0.01(+0.04%)
May 05, 2021	12.12	12.12	11.95	12.01	798	-0.18(-1.48%)
May 04, 2021	12.19	12.19	12.19	12.19	1,488	+0.21(+1.75%)
May 03, 2021	12.00	12.00	11.98	11.98	421	-0.02(-0.17%)
Apr 30, 2021	12.05	12.05	11.99	12.00	7,000	-0.20(-1.64%)
Apr 29, 2021	12.20	12.20	12.20	12.20	225	+0.14(+1.16%)
Apr 28, 2021		12.06	12.06	12.06	1	+0.00(+0.00%)
Apr 27, 2021	12.10	12.10	12.05	12.06	2,093	-0.19(-1.55%)
Apr 26, 2021	12.25	12.25	12.22	12.25	3,632	+0.06(+0.52%)
Apr 23, 2021	12.25	12.25	12.19	12.19	1,700	+0.14(+1.13%)
Apr 22, 2021		12.05	12.05	12.05	23	+0.00(+0.00%)
Apr 21, 2021	12.05	12.05	12.05	12.05	117	-0.18(-1.47%)
Apr 20, 2021	12.02	12.24	12.01	12.23	2,825	+0.19(+1.58%)
Apr 19, 2021	12.04	12.22	12.04	12.04	2,576	-0.06(-0.50%)
Apr 16, 2021	12.26	12.26	12.07	12.10	1,500	+0.04(+0.33%)
Apr 15, 2021	12.06	12.06	12.06	12.06	362	-0.02(-0.17%)
Apr 14, 2021		12.08	12.08	12.08	49	+0.00(+0.00%)
Apr 13, 2021	12.10	12.19	12.08	12.08	2,406	-0.14(-1.15%)
Apr 12, 2021	12.14	12.22	12.14	12.22	553	+0.07(+0.58%)
Apr 09, 2021		12.15	12.15	12.15	129	+0.00(+0.00%)
Apr 08, 2021	12.16	12.16	12.15	12.15	582	-0.12(-0.98%)
Apr 07, 2021	12.37	12.37	12.25	12.27	1,225	+0.07(+0.57%)
Apr 06, 2021		12.20	12.20	12.20	179	+0.00(+0.00%)
Apr 05, 2021	12.36	12.36	12.20	12.20	972	-0.14(-1.13%)
Apr 01, 2021		12.34	12.34	12.34	153	+0.00(+0.00%)
Mar 31, 2021	12.06	12.35	12.02	12.34	8,313	+0.31(+2.58%)
Mar 30, 2021	12.04	12.04	12.03	12.03	523	-0.04(-0.33%)
Mar 29, 2021	12.15	12.28	12.07	12.07	2,276	-0.08(-0.66%)
Mar 26, 2021	12.04	12.15	12.04	12.15	800	+0.08(+0.66%)
Mar 25, 2021	12.00	12.29	12.00	12.07	3,311	+0.01(+0.08%)
Mar 24, 2021	12.06	12.37	12.06	12.06	1,359	-0.14(-1.15%)
Mar 23, 2021	12.27	12.33	12.20	12.20	4,172	-0.25(-2.01%)
Mar 22, 2021	12.45	12.45	12.45	12.45	1,997	+0.05(+0.40%)
Mar 19, 2021	12.33	12.40	12.33	12.40	1,700	-0.05(-0.40%)
Mar 18, 2021	12.27	12.45	12.27	12.45	1,357	+0.33(+2.72%)
Mar 17, 2021	12.41	12.41	12.12	12.12	6,285	-0.30(-2.42%)
Mar 16, 2021	12.54	12.54	12.42	12.42	2,858	-0.18(-1.43%)
Mar 15, 2021	12.60	12.75	12.51	12.60	5,706	+0.14(+1.12%)
Mar 12, 2021	12.45	12.75	12.41	12.46	2,600	+0.02(+0.16%)
Mar 11, 2021	12.40	12.75	12.40	12.44	17,627	+0.14(+1.14%)
Mar 10, 2021	12.33	12.33	12.26	12.30	4,635	-0.03(-0.24%)
Mar 09, 2021	12.31	12.33	12.31	12.33	385	-0.07(-0.56%)
Mar 08, 2021	12.39	12.45	12.39	12.40	1,922	+0.02(+0.16%)
Mar 05, 2021	12.40	12.71	12.38	12.38	400	-0.18(-1.43%)
Mar 04, 2021	12.80	13.04	12.56	12.56	9,055	+0.05(+0.40%)
Mar 03, 2021	12.50	12.51	12.33	12.51	4,841	-0.29(-2.26%)
Mar 02, 2021	12.77	12.80	12.77	12.80	546	-0.15(-1.17%)
Mar 01, 2021	12.59	13.03	12.59	12.95	3,115	+0.40(+3.20%)
Feb 26, 2021	12.50	12.77	12.45	12.55	7,800	+0.15(+1.21%)
Feb 25, 2021	12.70	12.70	12.40	12.40	2,147	-0.07(-0.60%)
Feb 24, 2021	12.38	12.49	12.33	12.47	2,333	+0.03(+0.24%)
Feb 23, 2021	12.62	12.62	12.45	12.45	1,655	+0.14(+1.10%)
Feb 22, 2021	12.46	12.46	12.31	12.31	1,216	-0.01(-0.08%)
Feb 19, 2021	12.34	12.68	12.30	12.32	6,000	-0.12(-0.92%)
Feb 18, 2021	12.39	12.44	12.35	12.44	802	+0.13(+1.10%)
Feb 17, 2021	12.32	12.35	12.30	12.30	2,126	-0.27(-2.15%)
Feb 16, 2021	12.65	12.67	12.31	12.57	3,387	+0.19(+1.53%)
Feb 12, 2021	12.37	12.49	12.35	12.38	4,600	+0.01(+0.08%)
Feb 11, 2021	12.70	12.70	12.37	12.37	7,004	-0.62(-4.77%)
Feb 10, 2021	12.88	13.01	12.88	12.99	3,288	+0.09(+0.70%)
Feb 09, 2021	13.21	13.29	12.90	12.90	2,447	-0.47(-3.52%)
Feb 08, 2021	12.88	13.37	12.72	13.37	1,002	+0.65(+5.11%)
Feb 05, 2021	12.72	12.72	12.71	12.72	1,500	+0.16(+1.27%)
Feb 04, 2021	12.56	12.81	12.53	12.56	746	-0.34(-2.64%)
Feb 03, 2021	13.12	13.40	12.86	12.90	9,254	-0.19(-1.45%)
Feb 02, 2021	13.41	13.43	13.09	13.09	2,738	+0.05(+0.38%)
Feb 01, 2021	13.08	13.08	13.04	13.04	6,276	-0.16(-1.21%)
Jan 29, 2021	12.35	13.20	12.30	13.20	12,800	+0.33(+2.56%)
Jan 28, 2021		12.87	12.87	12.87	146	+0.00(+0.00%)
Jan 27, 2021	12.27	12.87	12.27	12.87	762	-0.06(-0.46%)
Jan 26, 2021	12.33	12.98	12.33	12.93	511	-0.02(-0.15%)
Jan 25, 2021	13.07	13.10	12.12	12.95	3,276	+0.20(+1.57%)
Jan 22, 2021	12.75	12.75	12.75	12.75	200	+0.11(+0.87%)
Jan 21, 2021	13.36	13.37	12.64	12.64	1,623	-0.45(-3.44%)
Jan 20, 2021	13.33	13.45	13.09	13.09	7,574	-0.16(-1.21%)
Jan 19, 2021	13.00	13.25	12.74	13.25	10,963	+0.82(+6.60%)
Jan 15, 2021	12.56	13.00	12.38	12.43	4,100	+0.16(+1.30%)
Jan 14, 2021	12.29	12.40	12.21	12.27	1,462	-0.14(-1.13%)
Jan 13, 2021	12.47	12.47	12.41	12.41	757	-0.15(-1.19%)
Jan 12, 2021	11.76	12.56	11.76	12.56	4,270	+0.75(+6.35%)
Jan 11, 2021	11.55	12.00	11.55	11.81	2,388	-0.19(-1.58%)
Jan 08, 2021	11.79	12.07	11.69	12.00	1,200	-0.05(-0.43%)
Jan 07, 2021	11.68	12.07	11.51	12.05	10,016	+0.27(+2.31%)
Jan 06, 2021	11.80	12.01	11.78	11.78	2,778	+0.19(+1.64%)
Jan 05, 2021	11.85	12.20	11.58	11.59	4,638	+0.14(+1.22%)
Jan 04, 2021	12.29	12.29	11.45	11.45	12,531	-1.05(-8.43%)
Dec 31, 2020		12.50	12.50	12.50	8,841	+0.40(+3.31%)
Dec 30, 2020	11.36	12.43	11.36	12.10	8,841	+0.37(+3.18%)
Dec 29, 2020	10.99	11.73	10.99	11.73	5,448	+0.96(+8.91%)
Dec 28, 2020	10.60	11.00	10.50	10.77	6,718	+0.17(+1.60%)
Dec 24, 2020	10.60	10.62	10.60	10.60	1,900	-0.02(-0.19%)
Dec 23, 2020	10.43	10.84	10.43	10.62	5,245	+0.02(+0.19%)
Dec 22, 2020	10.75	10.75	10.50	10.60	8,740	-0.07(-0.65%)
Dec 21, 2020	10.15	10.67	10.15	10.67	6,318	+0.46(+4.50%)
Dec 18, 2020	10.00	10.68	10.00	10.21	5,100	-0.48(-4.49%)
Dec 17, 2020	9.720	10.69	9.720	10.69	9,709	+0.87(+8.82%)
Dec 16, 2020	10.00	10.00	9.823	9.823	478	+0.03(+0.34%)
Dec 15, 2020	9.550	9.990	9.550	9.790	15,662	+0.19(+1.98%)
Dec 14, 2020	9.350	9.750	9.350	9.600	11,559	+0.25(+2.67%)
Dec 11, 2020	9.372	9.372	9.350	9.350	1,500	-0.28(-2.91%)
Dec 10, 2020	9.250	9.650	9.250	9.630	9,262	+0.26(+2.77%)
Dec 09, 2020	9.130	9.380	9.129	9.370	8,799	-0.01(-0.05%)
Dec 08, 2020	9.060	9.375	9.060	9.375	2,351	+0.26(+2.80%)
Dec 07, 2020	9.219	9.219	9.100	9.120	2,586	-0.34(-3.59%)
Dec 04, 2020	8.400	9.460	8.400	9.460	3,100	+0.22(+2.38%)
Dec 03, 2020	9.000	9.240	9.000	9.240	2,055	+0.39(+4.41%)
Dec 02, 2020	9.089	9.089	8.850	8.850	2,737	-0.61(-6.45%)

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.

Financial News

Kewaunee Scientifi (NQ: KEQU )

Historical Prices

Popular Pages