Financial News

Kewaunee Scientifi (NQ: KEQU )

12.91 USD -0.08 (-0.62%)
Streaming Delayed Price Updated: 1:48 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.290 9.347 9.060 9.290 3,486 +0.24(+2.65%)
Jun 29, 2020 9.300 9.750 8.600 9.050 3,693 +0.09(+1.00%)
Jun 26, 2020 9.140 9.669 8.960 8.960 26,700 -0.70(-7.28%)
Jun 25, 2020 9.288 9.664 9.060 9.664 1,715 -0.08(-0.78%)
Jun 24, 2020 9.420 9.750 9.300 9.740 5,924 +0.32(+3.40%)
Jun 23, 2020 9.380 9.420 9.380 9.420 1,116 +0.15(+1.67%)
Jun 22, 2020 9.320 9.520 9.000 9.265 8,554 -0.48(-4.97%)
Jun 19, 2020 9.690 9.750 9.580 9.750 1,000 +0.05(+0.52%)
Jun 18, 2020 9.444 9.750 9.444 9.700 2,185 +0.45(+4.86%)
Jun 17, 2020 8.990 9.350 8.990 9.250 666 +0.26(+2.89%)
Jun 16, 2020 8.990 8.990 8.990 8.990 489 -0.38(-4.06%)
Jun 15, 2020 9.370 9.370 9.370 9.370 300 +0.02(+0.27%)
Jun 12, 2020 9.375 9.500 9.050 9.345 1,600 +0.26(+2.81%)
Jun 11, 2020 9.130 9.135 8.750 9.090 2,531 -0.06(-0.66%)
Jun 10, 2020 9.470 9.680 9.140 9.150 2,843 -0.22(-2.31%)
Jun 09, 2020 9.510 9.520 9.366 9.366 1,435 -0.09(-0.99%)
Jun 08, 2020 9.260 9.480 9.230 9.460 1,978 +0.30(+3.28%)
Jun 05, 2020 9.160 9.160 9.070 9.160 400 +0.09(+0.99%)
Jun 04, 2020 9.000 9.070 9.000 9.070 616 -0.18(-1.95%)
Jun 03, 2020 9.040 9.250 9.000 9.250 2,017 +0.15(+1.65%)
Jun 02, 2020 9.550 9.550 9.080 9.100 1,630 -0.40(-4.21%)
Jun 01, 2020 9.590 9.602 9.500 9.500 1,583 -0.05(-0.52%)
May 29, 2020 9.400 9.740 9.400 9.550 1,100 +0.15(+1.60%)
May 28, 2020 9.400 9.400 9.400 9.400 284 -0.10(-1.05%)
May 27, 2020 9.080 9.500 9.080 9.500 1,811 +0.42(+4.63%)
May 26, 2020 9.570 9.570 8.500 9.080 4,041 -0.62(-6.39%)
May 22, 2020 9.700 9.700 9.700 9.700 100 +0.04(+0.46%)
May 21, 2020 9.750 9.750 9.655 9.655 1,063 -0.09(-0.97%)
May 20, 2020 9.510 9.750 9.510 9.750 5,106 +0.00(+0.00%)
May 19, 2020 9.750 9.750 9.510 9.750 1,112 -0.03(-0.31%)
May 18, 2020 9.750 9.780 9.740 9.780 1,608 -0.06(-0.56%)
May 15, 2020 9.835 9.835 9.835 20 +0.00(+0.00%)
May 14, 2020 9.800 9.896 9.770 9.835 988 -0.07(-0.76%)
May 13, 2020 9.910 9.910 9.910 54 +0.00(+0.00%)
May 12, 2020 10.16 10.16 9.800 9.910 1,668 +0.13(+1.33%)
May 11, 2020 10.13 10.49 9.780 9.780 3,061 -0.36(-3.50%)
May 08, 2020 10.20 10.34 10.07 10.13 1,800 -0.15(-1.42%)
May 07, 2020 10.20 10.28 10.15 10.28 1,349 +0.08(+0.79%)
May 06, 2020 10.50 10.50 10.20 10.20 615 -0.30(-2.86%)
May 05, 2020 10.50 10.50 10.50 10.50 1,193 +0.00(+0.00%)
May 04, 2020 11.10 11.10 10.50 10.50 562 +0.27(+2.64%)
May 01, 2020 10.23 10.23 10.23 36 +0.00(+0.00%)
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%)
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