Financial News

Kewaunee Scientifi (NQ: KEQU )

13.51 USD +0.20 (+1.50%)
Streaming Delayed Price Updated: 3:40 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.430 8.470 8.200 8.200 3,500 -0.16(-1.91%)
Oct 29, 2020 8.400 8.443 8.310 8.360 4,813 +0.04(+0.42%)
Oct 28, 2020 8.430 8.470 8.320 8.325 8,912 -0.31(-3.53%)
Oct 27, 2020 8.530 8.640 8.420 8.630 3,880 +0.18(+2.13%)
Oct 26, 2020 8.450 8.629 8.430 8.450 15,478 -0.01(-0.12%)
Oct 23, 2020 8.510 8.510 8.450 8.460 1,600 -0.01(-0.12%)
Oct 22, 2020 8.550 8.640 8.470 8.470 7,377 -0.01(-0.12%)
Oct 21, 2020 8.570 8.610 8.470 8.480 5,388 +0.03(+0.36%)
Oct 20, 2020 8.580 8.650 8.420 8.450 11,289 -0.15(-1.74%)
Oct 19, 2020 8.740 8.750 8.600 8.600 7,957 -0.40(-4.42%)
Oct 16, 2020 8.750 8.997 8.738 8.997 1,400 -0.00(-0.02%)
Oct 15, 2020 8.800 8.999 8.790 8.999 1,643 +0.35(+4.04%)
Oct 14, 2020 8.650 8.820 8.620 8.650 1,785 -0.00(-0.00%)
Oct 13, 2020 8.618 8.700 8.618 8.650 2,099 -0.10(-1.14%)
Oct 12, 2020 8.790 8.790 8.720 8.750 1,006 -0.05(-0.57%)
Oct 09, 2020 8.760 9.000 8.750 8.800 7,700 -0.05(-0.56%)
Oct 08, 2020 8.820 8.950 8.820 8.850 6,068 +0.10(+1.14%)
Oct 07, 2020 8.840 8.990 8.750 8.750 5,256 +0.03(+0.34%)
Oct 06, 2020 9.000 9.000 8.720 8.720 8,733 -0.24(-2.68%)
Oct 05, 2020 8.940 9.250 8.910 8.960 2,452 -0.04(-0.44%)
Oct 02, 2020 8.920 9.000 8.800 9.000 1,900 +0.05(+0.56%)
Oct 01, 2020 8.990 8.990 8.950 8.950 611 +0.01(+0.11%)
Sep 30, 2020 8.966 8.979 8.920 8.940 2,355 -0.04(-0.45%)
Sep 29, 2020 8.980 8.980 8.980 8.980 213 -0.33(-3.59%)
Sep 28, 2020 9.120 9.500 9.010 9.315 2,514 +0.31(+3.49%)
Sep 25, 2020 9.050 9.066 8.970 9.000 1,600 -0.05(-0.55%)
Sep 24, 2020 9.050 9.070 9.050 9.050 782 +0.05(+0.56%)
Sep 23, 2020 9.090 9.090 9.000 9.000 3,716 +0.00(+0.00%)
Sep 22, 2020 9.050 9.050 9.000 9.000 2,495 -0.07(-0.77%)
Sep 21, 2020 9.060 9.070 9.050 9.070 948 -0.08(-0.87%)
Sep 18, 2020 9.405 9.405 9.000 9.150 9,300 +0.04(+0.44%)
Sep 17, 2020 9.110 9.385 9.070 9.110 4,587 +0.01(+0.11%)
Sep 16, 2020 9.100 9.640 9.000 9.100 1,023 +0.03(+0.33%)
Sep 15, 2020 9.040 9.100 9.010 9.070 2,132 +0.02(+0.22%)
Sep 14, 2020 9.100 9.100 9.000 9.050 8,092 +0.00(+0.00%)
Sep 11, 2020 9.010 9.150 9.010 9.050 3,000 +0.00(+0.00%)
Sep 10, 2020 9.200 9.240 9.050 9.050 4,237 +0.04(+0.44%)
Sep 09, 2020 9.260 9.326 9.010 9.010 3,091 -0.04(-0.44%)
Sep 08, 2020 9.400 9.400 9.050 9.050 2,517 -0.53(-5.51%)
Sep 04, 2020 9.180 9.650 9.055 9.577 1,800 +0.49(+5.39%)
Sep 03, 2020 9.000 9.250 8.970 9.087 38,447 +0.09(+1.00%)
Sep 02, 2020 8.860 9.000 8.640 8.997 6,537 +0.02(+0.19%)
Sep 01, 2020 9.260 9.260 8.805 8.980 7,047 -0.32(-3.44%)
Aug 31, 2020 9.739 9.739 9.250 9.300 1,386 -0.20(-2.11%)
Aug 28, 2020 9.254 9.500 9.254 9.500 600 +0.23(+2.48%)
Aug 27, 2020 9.570 9.620 9.260 9.270 830 +0.02(+0.22%)
Aug 26, 2020 9.330 9.500 9.250 9.250 4,494 -0.20(-2.12%)
Aug 25, 2020 9.450 9.450 9.450 9.450 308 +0.00(+0.00%)
Aug 24, 2020 9.410 10.05 9.410 9.450 5,620 +0.08(+0.85%)
Aug 21, 2020 10.18 10.18 9.370 9.370 5,200 -0.81(-7.96%)
Aug 20, 2020 10.21 10.21 10.18 10.18 1,169 +0.00(+0.00%)
Aug 19, 2020 10.22 10.22 10.18 10.18 1,125 -0.07(-0.68%)
Aug 18, 2020 10.62 10.62 10.22 10.25 1,674 +0.07(+0.69%)
Aug 17, 2020 10.55 10.68 10.18 10.18 5,459 +0.12(+1.19%)
Aug 14, 2020 10.90 10.90 10.06 10.06 4,600 -0.70(-6.46%)
Aug 13, 2020 10.76 10.76 10.76 10.76 157 -0.13(-1.24%)
Aug 12, 2020 11.00 11.35 10.75 10.89 1,465 +0.04(+0.37%)
Aug 11, 2020 10.95 11.30 10.50 10.85 10,085 -0.05(-0.50%)
Aug 10, 2020 10.54 10.90 10.53 10.90 1,650 -0.03(-0.24%)
Aug 07, 2020 10.66 10.93 10.66 10.93 400 +0.38(+3.58%)
Aug 06, 2020 10.42 10.90 10.42 10.55 6,446 +0.30(+2.94%)
Aug 05, 2020 9.950 10.25 9.719 10.25 4,326 +0.51(+5.25%)
Aug 04, 2020 9.960 9.960 9.727 9.740 5,593 -0.21(-2.11%)
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