Financial News

Kewaunee Scientifi (NQ: KEQU )

13.31 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.50 10.77 10.23 10.23 1,044 -0.20(-1.92%)
Apr 29, 2020 10.55 10.99 10.23 10.43 3,319 -0.32(-2.98%)
Apr 28, 2020 10.75 10.75 10.75 10.75 212 +0.34(+3.27%)
Apr 27, 2020 10.89 10.89 10.10 10.41 5,447 -0.09(-0.86%)
Apr 24, 2020 10.16 10.89 10.16 10.50 2,600 +0.17(+1.65%)
Apr 23, 2020 10.74 10.87 9.610 10.33 7,398 -0.64(-5.83%)
Apr 22, 2020 8.460 12.80 8.460 10.97 41,246 +2.61(+31.22%)
Apr 21, 2020 7.800 8.360 7.800 8.360 3,897 +0.56(+7.18%)
Apr 20, 2020 7.810 7.810 7.800 7.800 1,046 -0.03(-0.40%)
Apr 17, 2020 7.990 8.000 7.832 7.832 2,100 +0.03(+0.41%)
Apr 16, 2020 7.990 8.000 7.800 7.800 1,023 -0.20(-2.50%)
Apr 15, 2020 8.000 8.000 8.000 7 +0.00(+0.00%)
Apr 14, 2020 7.700 8.000 7.700 8.000 3,823 +0.22(+2.83%)
Apr 13, 2020 7.940 7.989 7.570 7.780 1,061 -0.22(-2.75%)
Apr 09, 2020 7.650 8.000 7.650 8.000 5,200 +0.00(+0.00%)
Apr 08, 2020 7.750 8.000 7.750 8.000 1,315 +0.49(+6.52%)
Apr 07, 2020 7.380 7.600 7.274 7.510 2,483 +0.26(+3.59%)
Apr 06, 2020 7.190 7.250 6.960 7.250 4,612 +0.10(+1.40%)
Apr 03, 2020 7.050 7.200 7.000 7.150 2,200 +0.08(+1.13%)
Apr 02, 2020 7.170 7.250 7.050 7.070 1,795 -0.14(-1.94%)
Apr 01, 2020 7.630 7.630 7.050 7.210 12,900 -0.76(-9.54%)
Mar 31, 2020 7.440 7.970 7.440 7.970 7,737 +0.52(+6.98%)
Mar 30, 2020 7.690 7.950 7.450 7.450 5,751 -0.07(-0.93%)
Mar 27, 2020 7.440 7.934 7.440 7.520 6,400 -0.04(-0.53%)
Mar 26, 2020 8.600 8.600 7.560 7.560 1,548 -0.62(-7.58%)
Mar 25, 2020 7.490 8.180 7.451 8.180 17,295 +0.68(+9.07%)
Mar 24, 2020 7.442 8.142 7.270 7.500 13,747 +0.31(+4.31%)
Mar 23, 2020 8.000 8.000 7.190 7.190 5,267 -0.72(-9.10%)
Mar 20, 2020 7.290 9.100 7.290 7.910 12,500 +0.56(+7.62%)
Mar 19, 2020 7.735 7.735 7.345 7.350 1,176 +0.00(+0.00%)
Mar 18, 2020 7.841 7.841 7.260 7.350 19,417 -0.99(-11.87%)
Mar 17, 2020 7.670 8.340 7.600 8.340 7,783 +0.31(+3.85%)
Mar 16, 2020 8.280 8.280 7.810 8.030 5,405 -0.37(-4.40%)
Mar 13, 2020 8.500 8.500 8.300 8.400 6,800 -0.12(-1.46%)
Mar 12, 2020 8.230 8.851 8.130 8.525 11,363 -0.48(-5.31%)
Mar 11, 2020 9.010 9.360 9.003 9.003 4,267 -0.15(-1.60%)
Mar 10, 2020 9.470 9.540 8.800 9.150 37,157 -0.61(-6.25%)
Mar 09, 2020 10.01 10.04 9.400 9.760 5,792 -0.44(-4.31%)
Mar 06, 2020 10.10 10.49 10.10 10.20 2,900 -0.20(-1.92%)
Mar 05, 2020 10.40 10.55 10.40 10.40 11,583 -0.10(-0.95%)
Mar 04, 2020 11.38 11.38 10.19 10.50 40,682 -0.31(-2.87%)
Mar 03, 2020 10.98 11.80 10.80 10.81 11,678 -0.57(-5.01%)
Mar 02, 2020 11.69 11.87 11.38 11.38 15,257 -0.17(-1.47%)
Feb 28, 2020 11.52 11.93 11.52 11.55 3,000 +0.02(+0.17%)
Feb 27, 2020 11.52 11.90 11.44 11.53 3,231 -0.22(-1.87%)
Feb 26, 2020 11.91 11.91 11.70 11.75 1,831 +0.17(+1.47%)
Feb 25, 2020 11.96 11.99 11.58 11.58 6,725 -0.29(-2.44%)
Feb 24, 2020 11.90 11.93 11.85 11.87 1,879 -0.16(-1.29%)
Feb 21, 2020 12.00 12.05 11.90 12.03 6,900 +0.03(+0.21%)
Feb 20, 2020 12.00 12.04 12.00 12.00 2,008 -0.01(-0.08%)
Feb 19, 2020 12.07 12.07 12.01 12.01 13,612 -0.09(-0.74%)
Feb 18, 2020 12.20 12.20 11.85 12.10 27,142 -0.10(-0.83%)
Feb 14, 2020 12.15 12.31 12.15 12.20 2,800 -0.01(-0.07%)
Feb 13, 2020 12.14 12.21 12.11 12.21 1,397 -0.09(-0.73%)
Feb 12, 2020 12.31 12.35 12.25 12.30 4,989 +0.09(+0.70%)
Feb 11, 2020 12.11 12.39 12.11 12.21 8,544 +0.12(+0.95%)
Feb 10, 2020 12.00 12.15 12.00 12.10 9,670 +0.00(+0.00%)
Feb 07, 2020 12.19 12.19 12.10 12.10 11,300 -0.08(-0.66%)
Feb 06, 2020 12.23 12.24 12.18 12.18 3,156 +0.06(+0.47%)
Feb 05, 2020 12.25 12.33 12.12 12.12 16,505 -0.22(-1.75%)
Feb 04, 2020 12.34 12.34 12.14 12.34 19,590 -0.06(-0.48%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback