Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KEUA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 26.16 | 0.59 | 2.31% | 26.06 | 26.25 | 26.06 | 5,575 |
| May 20 2024 | 25.57 | 1.28 | 5.29% | 25.41 | 25.78 | 25.40 | 9,079 |
| May 17 2024 | 24.2851 | -0.14 | -0.56% | 23.98 | 24.40 | 23.98 | 5,583 |
| May 16 2024 | 24.421 | 0.56 | 2.33% | 24.36 | 24.49 | 24.20 | 1,822 |
| May 15 2024 | 23.8648 | -0.14 | -0.58% | 23.99 | 23.99 | 23.8648 | 12,922 |
| May 14 2024 | 24.005 | 0.13 | 0.54% | 24.305 | 24.37 | 23.941 | 1,038 |
| May 13 2024 | 23.875 | -0.55 | -2.23% | 23.65 | 23.94 | 23.65 | 1,988 |
| May 10 2024 | 24.42 | -0.69 | -2.75% | 24.62 | 24.62 | 24.42 | 1,123 |
| May 09 2024 | 25.1094 | 0.72 | 2.94% | 25.07 | 25.152 | 25.07 | 496 |
| May 08 2024 | 24.3918 | 0.35 | 1.46% | 24.58 | 24.58 | 24.35 | 3,482 |
| May 07 2024 | 24.04 | -1.05 | -4.17% | 24.36 | 24.36 | 24.04 | 1,855 |
| May 06 2024 | 25.085 | 0.63 | 2.58% | 24.85 | 25.16 | 24.85 | 1,657 |
| May 03 2024 | 24.455 | -0.11 | -0.43% | 24.91 | 24.92 | 24.43 | 2,995 |
| May 02 2024 | 24.56 | 1.70 | 7.41% | 24.25 | 24.62 | 24.24 | 5,883 |
| May 01 2024 | 22.865 | -0.41 | -1.76% | 22.81 | 22.95 | 22.70 | 1,975 |
| Apr 30 2024 | 23.275 | 1.04 | 4.65% | 23.18 | 23.33 | 23.15 | 11,049 |
| Apr 29 2024 | 22.24 | -0.51 | -2.22% | 22.05 | 22.31 | 22.05 | 1,898 |
| Apr 26 2024 | 22.7452 | -0.38 | -1.63% | 22.87 | 22.87 | 22.66 | 3,498 |
| Apr 25 2024 | 23.1225 | 0.62 | 2.74% | 23.13 | 23.15 | 23.02 | 3,986 |
| Apr 24 2024 | 22.505 | 0.16 | 0.71% | 22.06 | 22.505 | 22.06 | 678 |
| Apr 23 2024 | 22.3473 | 0.05 | 0.23% | 22.11 | 22.36 | 22.11 | 2,101 |
| Apr 22 2024 | 22.295 | -0.68 | -2.94% | 22.20 | 22.295 | 22.20 | 873 |
| Apr 19 2024 | 22.97 | -0.96 | -3.99% | 23.43 | 23.44 | 22.93 | 3,479 |
| Apr 18 2024 | 23.925 | 0.30 | 1.29% | 23.89 | 24.10 | 23.75 | 27,240 |
| Apr 17 2024 | 23.6205 | -1.17 | -4.70% | 23.46 | 23.6205 | 23.2616 | 4,360 |
| Apr 16 2024 | 24.7861 | 1.36 | 5.79% | 24.59 | 24.91 | 24.59 | 23,422 |
| Apr 15 2024 | 23.43 | -0.51 | -2.13% | 23.69 | 23.69 | 23.37 | 4,049 |
| Apr 12 2024 | 23.94 | 0.65 | 2.79% | 23.55 | 23.96 | 23.55 | 5,297 |
| Apr 11 2024 | 23.29 | 1.97 | 9.21% | 22.86 | 23.32 | 22.86 | 9,237 |
| Apr 10 2024 | 21.325 | -0.65 | -2.94% | 21.69 | 21.70 | 21.285 | 4,661 |
| Apr 09 2024 | 21.97 | 0.20 | 0.91% | 22.14 | 22.145 | 21.97 | 5,790 |
| Apr 08 2024 | 21.7726 | 0.86 | 4.13% | 21.73 | 21.8399 | 21.61 | 1,082 |
| Apr 05 2024 | 20.91 | 0.93 | 4.68% | 20.33 | 20.96 | 20.21 | 1,556 |
| Apr 04 2024 | 19.975 | 0.27 | 1.34% | 20.05 | 20.07 | 19.975 | 1,901 |
| Apr 03 2024 | 19.71 | -0.49 | -2.43% | 19.60 | 19.71 | 19.57 | 3,245 |
| Apr 02 2024 | 20.20 | -1.02 | -4.81% | 20.22 | 20.22 | 20.095 | 1,305 |
| Apr 01 2024 | 21.22 | -0.03 | -0.12% | 21.32 | 21.32 | 21.11 | 2,460 |
| Mar 28 2024 | 21.245 | -0.19 | -0.86% | 21.23 | 21.245 | 21.09 | 3,883 |
| Mar 27 2024 | 21.43 | -0.11 | -0.50% | 21.00 | 21.43 | 21.00 | 833 |
| Mar 26 2024 | 21.5385 | -0.63 | -2.83% | 21.80 | 21.82 | 21.2911 | 3,001 |
| Mar 25 2024 | 22.165 | 1.20 | 5.70% | 22.09 | 22.22 | 22.06 | 12,702 |
| Mar 22 2024 | 20.97 | 0.65 | 3.17% | 20.96 | 21.14 | 20.90 | 2,037 |
| Mar 21 2024 | 20.325 | -0.47 | -2.26% | 20.42 | 20.64 | 20.27 | 1,078 |
| Mar 20 2024 | 20.795 | -0.30 | -1.41% | 20.73 | 21.08 | 20.73 | 16,247 |
| Mar 19 2024 | 21.092 | -0.04 | -0.18% | 20.51 | 21.11 | 20.50 | 808 |
| Mar 18 2024 | 21.13 | 0.54 | 2.62% | 21.18 | 21.28 | 20.98 | 3,536 |
| Mar 15 2024 | 20.59 | 0.33 | 1.63% | 20.70 | 20.70 | 20.18 | 11,287 |
| Mar 14 2024 | 20.26 | 0.85 | 4.38% | 19.43 | 20.36 | 19.43 | 29,314 |
| Mar 13 2024 | 19.41 | -0.35 | -1.76% | 19.42 | 19.55 | 19.36 | 5,995 |
| Mar 12 2024 | 19.7575 | 0.29 | 1.47% | 19.34 | 19.85 | 19.25 | 2,635 |
| Mar 11 2024 | 19.4715 | -0.81 | -3.99% | 19.45 | 19.48 | 19.34 | 23,190 |
| Mar 08 2024 | 20.28 | -0.36 | -1.74% | 20.18 | 20.39 | 20.18 | 2,881 |
| Mar 07 2024 | 20.64 | 0.32 | 1.57% | 20.66 | 20.69 | 20.36 | 3,751 |
| Mar 06 2024 | 20.32 | -0.33 | -1.57% | 20.95 | 20.95 | 20.29 | 5,869 |
| Mar 05 2024 | 20.645 | 1.03 | 5.22% | 20.61 | 20.93 | 20.61 | 35,419 |
| Mar 04 2024 | 19.62 | 0.26 | 1.34% | 18.98 | 19.72 | 18.98 | 10,495 |
| Mar 01 2024 | 19.36 | 0.06 | 0.31% | 19.32 | 19.41 | 19.115 | 23,072 |
| Feb 29 2024 | 19.30 | -0.30 | -1.53% | 19.21 | 19.37 | 19.09 | 11,446 |
| Feb 28 2024 | 19.5992 | 0.41 | 2.16% | 19.88 | 20.20 | 19.57 | 11,260 |
| Feb 27 2024 | 19.185 | 0.77 | 4.21% | 18.64 | 19.27 | 18.64 | 7,503 |
| Feb 26 2024 | 18.41 | 0.45 | 2.51% | 18.18 | 18.51 | 18.18 | 20,842 |
| Feb 23 2024 | 17.96 | 0.02 | 0.11% | 17.73 | 18.00 | 17.64 | 29,984 |
| Feb 22 2024 | 17.94 | -0.64 | -3.44% | 18.02 | 18.10 | 17.84 | 61,618 |
