KEQU

Kewaunee Scientific Historical Data

KEQU Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 10.87 0.22 2.07% 10.66 10.9307 10.66 487
Aug 06 2020 10.65 0.61 6.08% 10.50 10.90 10.42 6,426
Aug 05 2020 10.04 0.30 3.08% 9.95 10.251 9.719 4,326
Aug 04 2020 9.74 -0.24 -2.4% 9.96 9.96 9.727 5,593
Aug 03 2020 9.98 0.39 4.07% 9.50 10.00 9.50 7,450
Jul 31 2020 9.59 -0.15 -1.54% 9.59 9.59 9.59 329
Jul 30 2020 9.74 0.31 3.29% 9.32 9.75 9.285 11,165
Jul 29 2020 9.43 0.03 0.32% 9.38 9.43 9.32 1,390
Jul 28 2020 9.40 0.00 0.0% 9.39 9.40 9.3619 1,209
Jul 27 2020 9.40 -0.06 -0.63% 9.38 9.40 9.38 118
Jul 24 2020 9.46 0.01 0.11% 9.36 9.62 9.36 3,010
Jul 23 2020 9.45 -0.25 -2.58% 9.51 9.58 9.32 2,519
Jul 22 2020 9.70 0.20 2.11% 9.32 9.71 9.32 10,936
Jul 21 2020 9.50 -0.09 -0.94% 9.2501 9.53 9.10 7,072
Jul 20 2020 9.59 0.01 0.1% 9.58 9.60 9.45 2,249
Jul 17 2020 9.58 0.07 0.74% 9.43 9.5801 9.3986 3,991
Jul 16 2020 9.51 -0.04 -0.42% 9.34 9.55 9.30 675
Jul 15 2020 9.55 0.56 6.28% 9.1924 9.55 9.05 25,568
Jul 14 2020 8.9857 -0.47 -5.01% 9.37 9.37 8.9857 720
Jul 13 2020 9.46 -0.04 -0.42% 9.50 9.509 9.43 1,810
Jul 10 2020 9.50 0.00 0.0% 9.45 9.50 9.45 2,484
Jul 09 2020 9.50 0.00 0.0% 9.53 9.53 9.40 4,241
Jul 08 2020 9.50 0.23 2.48% 9.40 9.50 9.30 7,908
Jul 07 2020 9.27 -0.06 -0.64% 9.26 9.27 9.25 1,254
Jul 06 2020 9.33 0.28 3.04% 9.22 9.33 9.20 1,876
Jul 03 2020 9.055 0.00 +0.00% 9.07 9.07 9.055 0
Jul 02 2020 9.055 0.00 0.06% 9.07 9.07 9.055 537
Jul 01 2020 9.05 -0.30 -3.17% 9.41 9.41 9.05 388
Jun 30 2020 9.3465 0.30 3.28% 8.90 9.3465 8.90 3,486
Jun 29 2020 9.05 0.04 0.44% 9.30 9.75 8.60 3,693
Jun 26 2020 9.01 -0.65 -6.77% 9.14 9.669 8.99 26,778
Jun 25 2020 9.664 -0.08 -0.78% 9.69 9.69 9.06 1,715
Jun 24 2020 9.7399 0.32 3.4% 9.18 9.7499 9.18 5,924
Jun 23 2020 9.42 0.15 1.67% 9.38 9.42 9.38 1,116
Jun 22 2020 9.265 -0.48 -4.88% 9.32 9.52 9.0001 8,554
Jun 19 2020 9.74 0.04 0.41% 9.69 9.74 9.58 1,053
Jun 18 2020 9.70 0.45 4.86% 9.4439 9.75 9.4439 2,185
Jun 17 2020 9.25 0.26 2.89% 8.99 9.35 8.99 666
Jun 16 2020 8.99 -0.38 -4.06% 9.12 9.12 8.99 489
Jun 15 2020 9.37 0.02 0.27% 9.10 9.37 9.10 300
Jun 12 2020 9.345 0.26 2.81% 9.71 9.71 9.05 1,640
Jun 11 2020 9.09 -0.06 -0.66% 9.13 9.135 8.75 2,531
Jun 10 2020 9.15 -0.22 -2.31% 9.47 9.68 9.14 2,843
Jun 09 2020 9.3661 -0.09 -0.99% 9.51 9.52 9.3661 1,435
Jun 08 2020 9.46 0.30 3.28% 9.21 9.48 9.21 1,968
Jun 05 2020 9.16 0.09 0.99% 9.07 9.16 9.07 407
Jun 04 2020 9.07 -0.18 -1.95% 9.65 9.65 9.00 585
Jun 03 2020 9.25 0.13 1.43% 9.04 9.25 9.00 2,017
Jun 02 2020 9.12 -0.38 -4.0% 9.50 9.55 9.08 1,630
Jun 01 2020 9.50 -0.05 -0.52% 9.59 9.6022 9.50 1,583
May 29 2020 9.55 0.15 1.6% 9.40 9.74 9.40 1,134
May 28 2020 9.40 -0.10 -1.05% 9.40 9.40 9.40 284
May 27 2020 9.50 0.42 4.63% 9.08 9.50 9.08 1,811
May 26 2020 9.08 -0.62 -6.39% 9.57 9.57 8.50 4,041
May 25 2020 9.70 0.00 +0.00% 9.70 9.70 9.70 0
May 22 2020 9.70 0.04 0.46% 9.70 9.70 9.70 196
May 21 2020 9.6553 0.15 1.53% 9.54 9.7499 9.54 1,063
May 20 2020 9.51 -0.24 -2.46% 9.51 9.75 9.51 5,106
May 19 2020 9.7499 -0.03 -0.31% 9.75 9.75 9.51 1,112
May 18 2020 9.78 -0.02 -0.2% 9.75 9.78 9.74 1,608
May 15 2020 9.80 -0.04 -0.36% 9.80 9.80 9.80 20
May 14 2020 9.835 -0.39 -3.77% 9.87 9.8962 9.77 988
May 13 2020 10.22 0.31 3.13% 10.22 10.22 10.22 54
May 12 2020 9.91 -0.53 -5.08% 10.16 10.16 9.80 1,668
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:20200810 22:04:25