UK markets closed

Kewaunee Scientific Corporation (KEQU)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
35.18-0.80 (-2.22%)
At close: 04:00PM EDT
35.59 +0.41 (+1.17%)
After hours: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202435.4335.6335.1835.1835.182,628
02 May 202436.1736.2034.6634.6634.663,100
01 May 202435.6836.3835.6836.1036.104,300
30 Apr 202433.8135.9533.8135.7035.709,100
29 Apr 202435.0035.6033.7934.5034.5011,000
26 Apr 202436.0036.2034.6034.9034.904,400
25 Apr 202435.6636.2035.5135.9535.956,200
24 Apr 202436.7836.7835.2636.2036.203,600
23 Apr 202435.1536.9034.7136.4036.4011,400
22 Apr 202434.9536.2534.8235.4235.4213,700
19 Apr 202435.0535.7734.8535.3635.363,000
18 Apr 202435.3135.5834.0235.4135.413,300
17 Apr 202434.6135.8034.4035.8035.806,800
16 Apr 202434.5135.6334.1535.0335.0316,200
15 Apr 202434.2135.2834.1334.8534.858,400
12 Apr 202434.4935.1133.7234.2034.203,400
11 Apr 202434.8634.9833.1234.8534.854,000
10 Apr 202434.6835.5033.4935.3835.386,400
09 Apr 202433.9235.8033.9235.0135.017,200
08 Apr 202436.8636.8633.1234.9234.9213,900
05 Apr 202436.3436.4935.2036.1036.1011,000
04 Apr 202434.7836.4034.7836.0236.0213,100
03 Apr 202435.0935.7534.4935.1535.1518,700
02 Apr 202434.3634.8133.1234.7934.799,400
01 Apr 202434.3735.4934.2534.8434.8417,000
28 Mar 202433.3134.4533.3134.4034.4016,500
27 Mar 202433.0033.8032.7533.1233.1221,100
26 Mar 202432.5033.2132.5032.9932.997,900
25 Mar 202432.4333.9032.4233.4033.4022,400
22 Mar 202431.9032.3431.4832.1032.108,800
21 Mar 202432.5032.5031.8531.8531.8512,300
20 Mar 202432.1032.5831.8132.4232.427,400
19 Mar 202432.2532.6031.8031.8031.8010,100
18 Mar 202431.8232.6031.8232.0032.0013,600
15 Mar 202430.7431.5030.7431.5031.5012,800
14 Mar 202430.1531.4629.9530.7630.7612,900
13 Mar 202431.1231.9430.0330.0330.033,700
12 Mar 202430.6231.7430.1531.1231.129,500
11 Mar 202428.8130.0528.4030.0530.0513,000
08 Mar 202429.8229.8228.8029.0229.022,900
07 Mar 202430.0030.8827.0029.7429.7419,600
06 Mar 202429.9131.2029.9130.9730.9715,500
05 Mar 202429.3330.7929.3330.0530.0511,900
04 Mar 202429.1729.8528.9329.8529.855,700
01 Mar 202429.1529.1528.9328.9328.933,800
29 Feb 202428.6028.6028.6028.6028.60300
28 Feb 202428.6828.6828.6028.6028.60600
27 Feb 202428.5528.8028.4028.8028.801,300
26 Feb 202428.2628.3128.2028.2028.202,400
23 Feb 202428.5728.5728.5728.5728.57800
22 Feb 202428.8529.1528.2728.9728.973,200
21 Feb 202428.9828.9828.5628.5628.562,300
20 Feb 202428.5329.0228.2028.2028.202,500
16 Feb 202428.4428.9428.4428.8028.80600
15 Feb 202429.4629.4628.4428.8028.804,400
14 Feb 202429.7729.9528.8328.8328.836,600
13 Feb 202428.0229.3828.0229.0129.012,600
12 Feb 202428.5029.3128.5028.9228.921,500
09 Feb 202428.7028.7528.7028.7528.75800
08 Feb 202428.0029.6328.0028.7128.711,900
07 Feb 202428.3128.5928.0228.4128.411,200
06 Feb 202429.1029.1028.9228.9228.92800
05 Feb 202429.3729.6028.5129.0829.084,400
02 Feb 202429.2029.9529.1029.9429.944,500
01 Feb 202428.5329.4028.5029.2729.273,600
31 Jan 202428.8529.4028.1428.1428.142,300
30 Jan 202428.5028.7928.5028.5128.511,900
29 Jan 202429.1129.4028.7128.7128.714,700
26 Jan 202429.0329.2229.0329.0529.051,700
25 Jan 202428.2829.4528.1928.8928.892,500
24 Jan 202428.2829.2928.2629.2929.291,300
23 Jan 202428.2529.4928.2328.2328.237,500
22 Jan 202427.9928.7327.9928.3728.371,600
19 Jan 202428.0028.2027.7628.1928.193,100
18 Jan 202428.2528.9528.2528.9528.951,300
17 Jan 202428.3328.3627.7528.2528.251,300
16 Jan 202427.7928.3327.7928.3328.331,800
12 Jan 202428.0828.2128.0628.2128.211,600
11 Jan 202428.7428.7428.5028.5228.521,200
10 Jan 202429.1729.1727.8229.0029.006,200
09 Jan 202428.5029.1628.4628.5028.501,800
08 Jan 202429.3429.3427.8427.9727.976,000
05 Jan 202429.1129.7629.1129.4329.434,100
04 Jan 202428.5229.9528.3529.2529.258,800
03 Jan 202430.0030.0028.2528.5928.5910,700
02 Jan 202429.1330.3028.8629.8529.8510,400
29 Dec 202328.9129.6428.7029.0729.079,000
28 Dec 202328.7529.8028.7529.1929.1910,600
27 Dec 202326.4128.7526.4128.7528.759,300
26 Dec 202325.0827.0025.0827.0027.008,900
22 Dec 202325.3625.8125.0025.3825.385,500
21 Dec 202325.5425.5424.6724.7124.718,500
20 Dec 202326.6026.6324.8825.9825.985,300
19 Dec 202324.4927.1124.4926.0026.0015,500
18 Dec 202323.4424.6823.4424.1824.188,800
15 Dec 202323.7523.9822.5923.3023.308,600
14 Dec 202323.0023.7523.0023.3523.355,500
13 Dec 202322.8423.6022.5022.5622.5620,600
12 Dec 202322.9523.2622.5122.7022.703,200
11 Dec 202322.1023.7422.1023.1023.106,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...