Advertisement
U.S. markets closed

Kewaunee Scientific Corporation (KEQU)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
34.40+1.28 (+3.86%)
At close: 04:00PM EDT
34.01 -0.39 (-1.13%)
After hours: 06:50PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202433.4934.4533.4534.4034.4016,468
Mar 27, 202433.0033.8032.7533.1233.1221,100
Mar 26, 202432.5033.2132.5032.9932.997,900
Mar 25, 202432.4333.9032.4233.4033.4022,400
Mar 22, 202431.9032.3431.4832.1032.108,800
Mar 21, 202432.5032.5031.8531.8531.8512,300
Mar 20, 202432.1032.5831.8132.4232.427,400
Mar 19, 202432.2532.6031.8031.8031.8010,100
Mar 18, 202431.8232.6031.8232.0032.0013,600
Mar 15, 202430.7431.5030.7431.5031.5012,800
Mar 14, 202430.1531.4629.9530.7630.7612,900
Mar 13, 202431.1231.9430.0330.0330.033,700
Mar 12, 202430.6231.7430.1531.1231.129,500
Mar 11, 202428.8130.0528.4030.0530.0513,000
Mar 08, 202429.8229.8228.8029.0229.022,900
Mar 07, 202430.0030.8827.0029.7429.7419,600
Mar 06, 202429.9131.2029.9130.9730.9715,500
Mar 05, 202429.3330.7929.3330.0530.0511,900
Mar 04, 202429.1729.8528.9329.8529.855,700
Mar 01, 202429.1529.1528.9328.9328.933,800
Feb 29, 202428.6028.6028.6028.6028.60300
Feb 28, 202428.6828.6828.6028.6028.60600
Feb 27, 202428.5528.8028.4028.8028.801,300
Feb 26, 202428.2628.3128.2028.2028.202,400
Feb 23, 202428.5728.5728.5728.5728.57800
Feb 22, 202428.8529.1528.2728.9728.973,200
Feb 21, 202428.9828.9828.5628.5628.562,300
Feb 20, 202428.5329.0228.2028.2028.202,500
Feb 16, 202428.4428.9428.4428.8028.80600
Feb 15, 202429.4629.4628.4428.8028.804,400
Feb 14, 202429.7729.9528.8328.8328.836,600
Feb 13, 202428.0229.3828.0229.0129.012,600
Feb 12, 202428.5029.3128.5028.9228.921,500
Feb 09, 202428.7028.7528.7028.7528.75800
Feb 08, 202428.0029.6328.0028.7128.711,900
Feb 07, 202428.3128.5928.0228.4128.411,200
Feb 06, 202429.1029.1028.9228.9228.92800
Feb 05, 202429.3729.6028.5129.0829.084,400
Feb 02, 202429.2029.9529.1029.9429.944,500
Feb 01, 202428.5329.4028.5029.2729.273,600
Jan 31, 202428.8529.4028.1428.1428.142,300
Jan 30, 202428.5028.7928.5028.5128.511,900
Jan 29, 202429.1129.4028.7128.7128.714,700
Jan 26, 202429.0329.2229.0329.0529.051,700
Jan 25, 202428.2829.4528.1928.8928.892,500
Jan 24, 202428.2829.2928.2629.2929.291,300
Jan 23, 202428.2529.4928.2328.2328.237,500
Jan 22, 202427.9928.7327.9928.3728.371,600
Jan 19, 202428.0028.2027.7628.1928.193,100
Jan 18, 202428.2528.9528.2528.9528.951,300
Jan 17, 202428.3328.3627.7528.2528.251,300
Jan 16, 202427.7928.3327.7928.3328.331,800
Jan 12, 202428.0828.2128.0628.2128.211,600
Jan 11, 202428.7428.7428.5028.5228.521,200
Jan 10, 202429.1729.1727.8229.0029.006,200
Jan 09, 202428.5029.1628.4628.5028.501,800
Jan 08, 202429.3429.3427.8427.9727.976,000
Jan 05, 202429.1129.7629.1129.4329.434,100
Jan 04, 202428.5229.9528.3529.2529.258,800
Jan 03, 202430.0030.0028.2528.5928.5910,700
Jan 02, 202429.1330.3028.8629.8529.8510,400
Dec 29, 202328.9129.6428.7029.0729.079,000
Dec 28, 202328.7529.8028.7529.1929.1910,600
Dec 27, 202326.4128.7526.4128.7528.759,300
Dec 26, 202325.0827.0025.0827.0027.008,900
Dec 22, 202325.3625.8125.0025.3825.385,500
Dec 21, 202325.5425.5424.6724.7124.718,500
Dec 20, 202326.6026.6324.8825.9825.985,300
Dec 19, 202324.4927.1124.4926.0026.0015,500
Dec 18, 202323.4424.6823.4424.1824.188,800
Dec 15, 202323.7523.9822.5923.3023.308,600
Dec 14, 202323.0023.7523.0023.3523.355,500
Dec 13, 202322.8423.6022.5022.5622.5620,600
Dec 12, 202322.9523.2622.5122.7022.703,200
Dec 11, 202322.1023.7422.1023.1023.106,500
Dec 08, 202323.1323.1322.0022.1022.1012,000
Dec 07, 202321.0024.0021.0022.7922.7925,200
Dec 06, 202317.8517.8517.6317.6317.632,200
Dec 05, 202317.1217.1217.1217.1217.121,100
Dec 04, 202317.0117.0117.0117.0117.011,100
Dec 01, 202317.6317.6317.6317.6317.63900
Nov 30, 202317.4117.4117.4117.4117.41900
Nov 29, 202317.7517.7516.5117.0017.003,500
Nov 28, 202318.0018.2018.0018.0018.001,400
Nov 27, 202318.5119.1117.9018.0118.012,700
Nov 24, 202317.7617.7617.7617.7617.76-
Nov 22, 202317.7617.7617.7617.7617.76-
Nov 21, 202318.0118.0117.7617.7617.76900
Nov 20, 202318.0518.0518.0118.0118.01700
Nov 17, 202318.4618.4618.4618.4618.46900
Nov 16, 202318.8018.8018.8018.8018.801,200
Nov 15, 202318.0118.0118.0118.0118.01-
Nov 14, 202318.0118.0118.0118.0118.01200
Nov 13, 202318.0118.0118.0118.0118.01-
Nov 10, 202318.0118.0118.0118.0118.01900
Nov 09, 202318.0118.0118.0118.0118.01300
Nov 08, 202318.3518.3518.3518.3518.35-
Nov 07, 202318.3518.3518.3518.3518.35-
Nov 06, 202318.2518.3518.2518.3518.35500
Nov 03, 202318.2518.2518.2518.2518.25300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...