Financial News

Kewaunee Scientifi (NQ: KEQU )

13.26 USD -0.36 (-2.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 9.460 9.460 9.460 9.460 785 -0.05(-0.53%)
Nov 30, 2020 9.820 9.820 9.480 9.510 1,132 -0.23(-2.36%)
Nov 27, 2020 9.740 9.740 9.740 76 +0.00(+0.00%)
Nov 25, 2020 9.550 10.00 9.550 9.740 5,300 -0.01(-0.10%)
Nov 24, 2020 9.230 9.750 9.000 9.750 8,357 +0.56(+6.09%)
Nov 23, 2020 9.180 9.500 9.070 9.190 17,835 -0.01(-0.08%)
Nov 20, 2020 9.460 9.460 9.197 9.197 7,000 +0.09(+0.96%)
Nov 19, 2020 9.200 9.430 9.110 9.110 967 -0.26(-2.72%)
Nov 18, 2020 8.990 9.365 8.820 9.365 4,283 +0.37(+4.06%)
Nov 17, 2020 8.940 9.000 8.830 9.000 13,727 +0.17(+1.93%)
Nov 16, 2020 8.750 8.950 8.750 8.830 5,141 +0.09(+1.03%)
Nov 13, 2020 8.370 8.740 8.370 8.740 32,100 +0.47(+5.68%)
Nov 12, 2020 8.680 8.680 8.240 8.270 820 -0.36(-4.23%)
Nov 11, 2020 8.400 8.670 8.300 8.635 7,808 +0.24(+2.92%)
Nov 10, 2020 8.190 8.650 8.171 8.390 23,342 +0.04(+0.48%)
Nov 09, 2020 8.160 8.500 8.150 8.350 26,705 +0.27(+3.34%)
Nov 06, 2020 8.180 8.250 8.080 8.080 4,900 -0.07(-0.86%)
Nov 05, 2020 8.210 8.210 8.150 8.150 5,938 +0.00(+0.00%)
Nov 04, 2020 8.201 8.250 8.150 8.150 8,326 -0.05(-0.61%)
Nov 03, 2020 8.300 8.510 8.200 8.200 6,481 -0.04(-0.49%)
Nov 02, 2020 8.250 8.255 8.120 8.240 872 +0.04(+0.49%)
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%)
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