KEQU

Kewaunee Scientific Historical Data

KEQU Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 12.43 0.16 1.3% 12.36 12.9999 12.36 4,112
Jan 14 2021 12.27 -0.14 -1.13% 12.29 12.405 12.2099 1,462
Jan 13 2021 12.41 -0.15 -1.19% 12.52 12.52 12.41 757
Jan 12 2021 12.56 0.75 6.35% 11.76 12.56 11.76 4,270
Jan 11 2021 11.81 -0.19 -1.58% 11.94 12.00 11.55 2,388
Jan 08 2021 12.00 -0.05 -0.43% 11.79 12.0707 11.69 1,258
Jan 07 2021 12.0524 0.27 2.31% 11.90 12.07 11.51 9,916
Jan 06 2021 11.78 0.19 1.64% 11.80 12.01 11.78 2,778
Jan 05 2021 11.59 0.14 1.22% 11.85 12.203 11.58 4,638
Jan 04 2021 11.4505 -1.05 -8.42% 12.29 12.29 11.4505 12,531
Jan 01 2021 12.5035 0.00 +0.00% 12.08 12.90 11.00 0
Dec 31 2020 12.5035 0.40 3.31% 12.08 12.90 11.00 9,116
Dec 30 2020 12.1027 0.37 3.18% 11.36 12.43 11.36 8,841
Dec 29 2020 11.73 0.96 8.91% 10.98 11.73 10.98 5,448
Dec 28 2020 10.77 0.19 1.8% 10.60 11.00 10.50 6,718
Dec 25 2020 10.58 0.00 +0.00% 10.64 10.64 10.58 0
Dec 24 2020 10.58 0.00 +0.00% 10.64 10.64 10.58 0
Dec 24 2020 10.58 -0.04 -0.38% 10.64 10.64 10.58 1,985
Dec 23 2020 10.62 0.02 0.19% 10.69 10.84 10.43 5,245
Dec 22 2020 10.60 -0.07 -0.65% 10.75 10.75 10.50 8,740
Dec 21 2020 10.6695 0.46 4.5% 10.15 10.69 10.15 6,318
Dec 18 2020 10.21 -0.48 -4.49% 10.20 10.68 10.00 5,169
Dec 17 2020 10.69 0.87 8.82% 9.72 10.69 9.72 9,709
Dec 16 2020 9.8233 0.03 0.34% 9.69 10.00 9.69 478
Dec 15 2020 9.79 0.19 1.98% 9.60 9.99 9.55 15,662
Dec 14 2020 9.60 0.25 2.67% 9.35 9.75 9.35 11,559
Dec 11 2020 9.35 -0.28 -2.91% 9.47 9.47 9.35 1,539
Dec 10 2020 9.63 0.26 2.72% 9.25 9.65 9.25 9,262
Dec 09 2020 9.375 0.00 0.0% 9.375 9.375 9.375 0
Dec 08 2020 9.375 0.26 2.8% 9.06 9.375 9.06 2,351
Dec 07 2020 9.12 -0.34 -3.59% 9.45 9.45 9.1001 2,586
Dec 04 2020 9.4598 0.22 2.38% 9.24 9.46 8.40 3,138
Dec 03 2020 9.24 0.39 4.41% 9.00 9.24 9.00 2,055
Dec 02 2020 8.85 -0.61 -6.45% 9.46 9.46 8.85 2,737
Dec 01 2020 9.46 -0.05 -0.53% 9.48 9.48 9.46 785
Nov 30 2020 9.51 -0.49 -4.9% 9.82 9.82 9.48 1,132
Nov 27 2020 10.00 0.00 +0.00% 9.77 10.00 9.77 0
Nov 27 2020 10.00 0.26 2.67% 9.77 10.00 9.77 76
Nov 26 2020 9.74 0.00 +0.00% 9.55 10.00 9.55 0
Nov 25 2020 9.74 -0.01 -0.1% 9.55 10.00 9.55 5,373
Nov 24 2020 9.75 0.56 6.09% 9.07 9.75 9.00 8,357
Nov 23 2020 9.19 -0.01 -0.08% 9.18 9.50 9.0701 17,835
Nov 20 2020 9.1973 0.09 0.96% 9.11 9.46 9.11 7,030
Nov 19 2020 9.11 -0.26 -2.72% 9.20 9.43 9.11 967
Nov 18 2020 9.365 0.37 4.06% 8.99 9.365 8.82 4,283
Nov 17 2020 9.00 0.17 1.93% 8.89 9.00 8.83 13,727
Nov 16 2020 8.83 0.09 1.03% 8.75 8.95 8.75 5,141
Nov 13 2020 8.74 0.47 5.68% 8.37 8.74 8.37 32,131
Nov 12 2020 8.27 -0.36 -4.23% 8.68 8.68 8.2401 820
Nov 11 2020 8.6349 0.24 2.92% 8.40 8.67 8.30 7,808
Nov 10 2020 8.39 0.04 0.48% 8.25 8.65 8.1706 23,342
Nov 09 2020 8.35 0.27 3.34% 8.15 8.50 8.15 26,705
Nov 06 2020 8.08 -0.07 -0.86% 8.18 8.2499 8.08 4,948
Nov 05 2020 8.15 0.00 0.0% 8.19 8.21 8.15 5,938
Nov 04 2020 8.15 -0.05 -0.61% 8.2008 8.2499 8.15 8,326
Nov 03 2020 8.20 -0.04 -0.49% 8.30 8.5104 8.20 6,481
Nov 02 2020 8.24 0.04 0.49% 8.33 8.33 8.12 872
Oct 30 2020 8.20 0.00 +0.00% 8.4338 8.47 8.20 0
Oct 30 2020 8.20 -0.16 -1.91% 8.4338 8.47 8.20 3,571
Oct 29 2020 8.36 0.04 0.42% 8.40 8.47 8.31 4,813
Oct 28 2020 8.325 -0.31 -3.53% 8.43 8.47 8.32 8,912
Oct 27 2020 8.63 0.18 2.13% 8.535 8.64 8.42 3,880
Oct 26 2020 8.45 -0.01 -0.12% 8.45 8.6288 8.43 15,478
Oct 23 2020 8.46 -0.01 -0.12% 8.51 8.51 8.45 1,634
Oct 22 2020 8.47 -0.01 -0.12% 8.55 8.64 8.47 7,377
Oct 21 2020 8.48 0.03 0.36% 8.45 8.61 8.45 5,388
Oct 20 2020 8.45 -0.15 -1.74% 8.58 8.65 8.42 11,289
Oct 19 2020 8.60 -0.40 -4.42% 8.98 8.98 8.60 7,957
Your Recent History
NASDAQ
KEQU
Kewaunee S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210117 02:54:25