Quantcast

Kewaunee Scientific Corporation Common Stock Historical Stock Prices

KEQU 
$15.23
*  
0.12
0.78%
Get KEQU Alerts
*Delayed - data as of Aug. 22, 2019 10:38 ET  -  Find a broker to begin trading KEQU now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    KEQU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAY-2019 TO 21-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:38 15.23 15.23 15.23 15.23 322
08/21/2019 15.35 15.8 15.35 15.35 7,687
08/20/2019 15.725 16 15.65 15.95 4,844
08/19/2019 15.62 16.3 15.62 15.87 4,387
08/16/2019 15.15 15.92 15.12 15.92 3,824
08/15/2019 15.73 16.048 15.21 15.59 10,861
08/14/2019 16.18 16.56 15.67 15.67 9,212
08/13/2019 16.3 16.48 16.3 16.48 508
08/12/2019 16.1 16.95 16.1 16.3032 952
08/09/2019 16.4948 16.4948 16.02 16.1001 1,815
08/08/2019 16.75 16.989 16.31 16.31 5,543
08/07/2019 17.25 17.25 16.5 16.68 8,728
08/06/2019 17.42 17.6252 17.085 17.4073 1,840
08/05/2019 17.32 17.9027 17.32 17.87 3,089
08/02/2019 17.4198 17.8395 17.09 17.2544 1,614
08/01/2019 18.2 18.2 17.4036 17.6 2,643
07/31/2019 17.75 18.25 17 18.25 12,126
07/30/2019 17.01 18.06 17.01 18.06 6,187
07/29/2019 18 18.09 17.26 17.26 6,096
07/26/2019 18.49 18.49 18.11 18.11 2,395
07/25/2019 18.31 18.48 18.26 18.31 1,531
07/24/2019 18.29 18.5 18.205 18.49 73,871
07/23/2019 18.27 18.3547 18.25 18.25 8,887
07/22/2019 18.25 18.4 18.25 18.375 1,813
07/19/2019 18.39 18.45 18.25 18.45 2,205
07/18/2019 18.11 18.5 18.11 18.41 5,377
07/17/2019 18.3 18.3 18.3 18.3 971
07/16/2019 18.3955 18.4925 18.3685 18.3685 1,485
07/15/2019 18.45 18.6415 18.45 18.6175 954
07/12/2019 18.81 18.85 18.56 18.56 1,473
07/11/2019 18.68 18.7701 18.56 18.7 1,077
07/10/2019 19.1 19.1 18.42 18.42 3,644
07/09/2019 18.9485 18.9485 18.5757 18.5757 322
07/08/2019 18.8 19 18.52 18.56 1,633
07/05/2019 19.1072 19.1072 18.67 18.67 1,351
07/03/2019 18.79 18.79 18.79 18.79 868
07/02/2019 19.2 19.4 18.3 18.3 2,603
07/01/2019 19.01 19.1449 18.94 19 2,098
06/28/2019 18.96 19.85 18.9 19.14 2,186
06/27/2019 18.7 20.2847 18.7 18.7905 1,645
06/26/2019 18.75 18.95 18.31 18.59 4,001
06/25/2019 18.7 18.8 18.6297 18.6297 1,055
06/24/2019 18.12 19.4771 18.12 18.43 3,011
06/21/2019 18.45 19.0374 18 18 3,674
06/20/2019 18.82 18.82 17.1046 18.1047 25,893
06/19/2019 19.9 19.9 16.1778 18.82 24,620
06/18/2019 22 22.525 21.5 21.5224 9,356
06/17/2019 21.0201 21.95 21.0201 21.9 2,746
06/14/2019 21.89 22.25 21.89 22.25 4,041
06/13/2019 22 22 21.635 21.69 1,089
06/12/2019 21.22 22.06 21.21 21.92 4,560
06/11/2019 21.27 21.7148 20.96 21.51 3,350
06/10/2019 21.77 21.77 20.7984 20.92 7,606
06/07/2019 21.09 21.7 21.09 21.58 2,101
06/06/2019 21.0505 21.0505 21.0505 21.0505 394
06/05/2019 21.51 21.96 21.34 21.34 2,703
06/04/2019 21.68 21.68 21.5 21.5 2,285
06/03/2019 21.6577 21.77 21.6577 21.6793 1,305
05/31/2019 21.57 21.76 21.5 21.76 5,073
05/30/2019 21.585 21.77 21.58 21.695 2,307
05/29/2019 21.6274 21.6274 21.62 21.62 928
05/28/2019 22.292 22.292 21.7668 21.7668 550
05/24/2019 21.75 21.75 21.6176 21.75 2,269
05/23/2019 21.34 22.09 21.3 21.5 8,800
05/22/2019 21.7 21.7 21.12 21.52 3,304
05/21/2019 21.66 21.7 21.05 21.7 1,634
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio