Kewaunee Scientific Corporation (KEQU)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

42.69

+3.95

(+10.20%)

At close: 04:00PM EDT

41.53

-1.16

(-2.72%)

After hours:

05:53PM EDT

Time period:

27 June 2023 - 27 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2024	44.00	45.95	41.07	42.69	42.69	58,800
26 June 2024	36.22	38.75	36.16	38.74	38.74	23,300
25 June 2024	34.83	37.03	33.91	35.67	35.67	21,100
24 June 2024	36.55	36.64	34.82	35.06	35.06	34,700
21 June 2024	34.66	36.33	33.42	36.33	36.33	42,100
20 June 2024	36.31	37.36	33.37	34.66	34.66	29,300
18 June 2024	38.92	39.01	36.20	36.31	36.31	15,400
17 June 2024	39.64	40.52	38.55	39.50	39.50	40,000
14 June 2024	40.50	40.56	39.17	39.81	39.81	8,300
13 June 2024	41.12	41.50	39.98	41.00	41.00	6,900
12 June 2024	41.55	41.63	40.85	41.07	41.07	4,900
11 June 2024	40.94	41.90	40.80	41.60	41.60	6,600
10 June 2024	39.01	41.08	39.01	40.95	40.95	24,000
07 June 2024	38.98	39.49	38.55	39.01	39.01	10,200
06 June 2024	40.72	40.72	38.60	38.60	38.60	10,200
05 June 2024	41.24	42.23	40.49	41.72	41.72	21,900
04 June 2024	40.90	42.60	39.90	41.70	41.70	12,600
03 June 2024	42.44	42.44	39.25	40.80	40.80	31,200
31 May 2024	41.00	42.96	41.00	42.96	42.96	4,500
30 May 2024	40.92	42.90	40.61	42.28	42.28	11,500
29 May 2024	38.81	41.65	38.81	40.60	40.60	8,300
28 May 2024	40.30	40.30	38.88	39.90	39.90	13,100
24 May 2024	42.27	42.27	38.86	40.91	40.91	15,400
23 May 2024	41.29	42.80	39.53	42.00	42.00	16,800
22 May 2024	42.14	43.94	40.48	40.98	40.98	11,700
21 May 2024	42.87	43.25	42.12	42.14	42.14	7,700
20 May 2024	39.60	45.00	39.60	42.11	42.11	34,600
17 May 2024	39.90	40.67	37.09	38.76	38.76	17,600
16 May 2024	41.90	42.09	40.15	40.15	40.15	12,000
15 May 2024	41.99	42.50	41.18	41.45	41.45	13,400
14 May 2024	38.50	43.36	38.45	42.00	42.00	40,400
13 May 2024	36.33	38.95	36.33	37.90	37.90	28,100
10 May 2024	36.25	36.30	35.70	36.05	36.05	7,800
09 May 2024	35.20	36.20	35.20	36.14	36.14	3,800
08 May 2024	35.46	36.02	34.71	34.80	34.80	4,300
07 May 2024	33.57	35.69	33.57	35.69	35.69	1,700
06 May 2024	35.18	36.40	35.18	35.41	35.41	5,000
03 May 2024	35.43	35.75	35.18	35.18	35.18	2,700
02 May 2024	36.17	36.20	34.66	34.66	34.66	3,100
01 May 2024	35.68	36.38	35.68	36.10	36.10	4,300
30 Apr 2024	33.81	35.95	33.81	35.70	35.70	9,100
29 Apr 2024	35.00	35.60	33.79	34.50	34.50	11,000
26 Apr 2024	36.00	36.20	34.60	34.90	34.90	4,400
25 Apr 2024	35.66	36.20	35.51	35.95	35.95	6,200
24 Apr 2024	36.78	36.78	35.26	36.20	36.20	3,600
23 Apr 2024	35.15	36.90	34.71	36.40	36.40	11,400
22 Apr 2024	34.95	36.25	34.82	35.42	35.42	13,700
19 Apr 2024	35.05	35.77	34.85	35.36	35.36	3,000
18 Apr 2024	35.31	35.58	34.02	35.41	35.41	3,300
17 Apr 2024	34.61	35.80	34.40	35.80	35.80	6,800
16 Apr 2024	34.51	35.63	34.15	35.03	35.03	16,200
15 Apr 2024	34.21	35.28	34.13	34.85	34.85	8,400
12 Apr 2024	34.49	35.11	33.72	34.20	34.20	3,400
11 Apr 2024	34.86	34.98	33.12	34.85	34.85	4,000
10 Apr 2024	34.68	35.50	33.49	35.38	35.38	6,400
09 Apr 2024	33.92	35.80	33.92	35.01	35.01	7,200
08 Apr 2024	36.86	36.86	33.12	34.92	34.92	13,900
05 Apr 2024	36.34	36.49	35.20	36.10	36.10	11,000
04 Apr 2024	34.78	36.40	34.78	36.02	36.02	13,100
03 Apr 2024	35.09	35.75	34.49	35.15	35.15	18,700
02 Apr 2024	34.36	34.81	33.12	34.79	34.79	9,400
01 Apr 2024	34.37	35.49	34.25	34.84	34.84	17,000
28 Mar 2024	33.31	34.45	33.31	34.40	34.40	16,500
27 Mar 2024	33.00	33.80	32.75	33.12	33.12	21,100
26 Mar 2024	32.50	33.21	32.50	32.99	32.99	7,900
25 Mar 2024	32.43	33.90	32.42	33.40	33.40	22,400
22 Mar 2024	31.90	32.34	31.48	32.10	32.10	8,800
21 Mar 2024	32.50	32.50	31.85	31.85	31.85	12,300
20 Mar 2024	32.10	32.58	31.81	32.42	32.42	7,400
19 Mar 2024	32.25	32.60	31.80	31.80	31.80	10,100
18 Mar 2024	31.82	32.60	31.82	32.00	32.00	13,600
15 Mar 2024	30.74	31.50	30.74	31.50	31.50	12,800
14 Mar 2024	30.15	31.46	29.95	30.76	30.76	12,900
13 Mar 2024	31.12	31.94	30.03	30.03	30.03	3,700
12 Mar 2024	30.62	31.74	30.15	31.12	31.12	9,500
11 Mar 2024	28.81	30.05	28.40	30.05	30.05	13,000
08 Mar 2024	29.82	29.82	28.80	29.02	29.02	2,900
07 Mar 2024	30.00	30.88	27.00	29.74	29.74	19,600
06 Mar 2024	29.91	31.20	29.91	30.97	30.97	15,500
05 Mar 2024	29.33	30.79	29.33	30.05	30.05	11,900
04 Mar 2024	29.17	29.85	28.93	29.85	29.85	5,700
01 Mar 2024	29.15	29.15	28.93	28.93	28.93	3,800
29 Feb 2024	28.60	28.60	28.60	28.60	28.60	300
28 Feb 2024	28.68	28.68	28.60	28.60	28.60	600
27 Feb 2024	28.55	28.80	28.40	28.80	28.80	1,300
26 Feb 2024	28.26	28.31	28.20	28.20	28.20	2,400
23 Feb 2024	28.57	28.57	28.57	28.57	28.57	800
22 Feb 2024	28.85	29.15	28.27	28.97	28.97	3,200
21 Feb 2024	28.98	28.98	28.56	28.56	28.56	2,300
20 Feb 2024	28.53	29.02	28.20	28.20	28.20	2,500
16 Feb 2024	28.44	28.94	28.44	28.80	28.80	600
15 Feb 2024	29.46	29.46	28.44	28.80	28.80	4,400
14 Feb 2024	29.77	29.95	28.83	28.83	28.83	6,600
13 Feb 2024	28.02	29.38	28.02	29.01	29.01	2,600
12 Feb 2024	28.50	29.31	28.50	28.92	28.92	1,500
09 Feb 2024	28.70	28.75	28.70	28.75	28.75	800
08 Feb 2024	28.00	29.63	28.00	28.71	28.71	1,900
07 Feb 2024	28.31	28.59	28.02	28.41	28.41	1,200
06 Feb 2024	29.10	29.10	28.92	28.92	28.92	800
05 Feb 2024	29.37	29.60	28.51	29.08	29.08	4,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,045.80+43.00(+0.54%)

ASX 2007,803.00+43.40(+0.56%)

AUD/USD0.6635-0.0016(-0.24%)

OIL82.13+0.39(+0.48%)

GOLD2,331.40-5.20(-0.22%)

Bitcoin AUD93,296.38+1,428.62(+1.56%)

Kewaunee Scientific Corporation (KEQU)

ALL ORDS
8,045.80
+43.00(+0.54%)

ASX 200
7,803.00
+43.40(+0.56%)

AUD/USD
0.6635
-0.0016(-0.24%)

OIL
82.13
+0.39(+0.48%)

GOLD
2,331.40
-5.20(-0.22%)

Bitcoin AUD
93,296.38
+1,428.62(+1.56%)