Kewaunee Scientific Corporation (KEQU)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.06 | -8.34242093784 | 36.68 | 41.28 | 33.14 | 34410 | 35.83959883 | CS |
4 | -19.88 | -37.1588785047 | 53.5 | 55.69 | 33.14 | 39299 | 43.36545684 | CS |
12 | -10.22 | -23.3120437956 | 43.84 | 55.69 | 33.14 | 32481 | 47.16696024 | CS |
26 | 1.19 | 3.66944187481 | 32.43 | 55.69 | 32.42 | 23145 | 44.19589904 | CS |
52 | 16.24 | 93.4407364787 | 17.38 | 55.69 | 16.5 | 13644 | 41.64268794 | CS |
156 | 20.32 | 152.781954887 | 13.3 | 55.69 | 12.07 | 6257 | 34.62870815 | CS |
260 | 17.89 | 113.731722823 | 15.73 | 55.69 | 6.96 | 5865 | 26.21097924 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727130900 | 33.14 | -2.34 | -6.60 | 35.41 | 36.46 | 33.14 | 55395 |
1726871700 | 35.48 | -2.42 | -6.39 | 37.88 | 38.95 | 35.17 | 38199 |
1726785300 | 37.9 | -0.68 | -1.76 | 39.5 | 41.28 | 37.44 | 20972 |
1726698900 | 38.58 | 1.16 | 3.10 | 36.93 | 39.175 | 36.66 | 25688 |
1726612500 | 37.42 | 0.88 | 2.41 | 36.68 | 38.7 | 36.6 | 33104 |
1726526100 | 36.54 | -0.39 | -1.06 | 35.6 | 36.93 | 35.3 | 64812 |
1726266900 | 36.93 | -4.51 | -10.88 | 41.99 | 41.99 | 36.32 | 66382 |
1726180500 | 41.44 | -1.62 | -3.76 | 38.66 | 42.38 | 38.1005 | 41659 |
1726094100 | 43.06 | 0.56 | 1.32 | 42.29 | 44.4 | 41.9 | 34513 |
1726007700 | 42.5 | -2.03 | -4.56 | 44.11 | 44.11 | 38.07 | 66361 |
1725921300 | 44.53 | -7.94 | -15.13 | 52.68 | 53.4969 | 44.07 | 73108 |
1725662100 | 52.47 | 0.89 | 1.73 | 51.98 | 52.47 | 50.49 | 48386 |
1725575700 | 51.58 | 0.15 | 0.29 | 51.42 | 51.68 | 50.0095 | 63896 |
1725489300 | 51.43 | -1.41 | -2.67 | 52.74 | 53.59 | 50.96 | 25291 |
1725402900 | 52.84 | -0.86 | -1.60 | 53 | 53.55 | 52.54 | 14052 |
1725057300 | 53.7 | -0.2 | -0.37 | 54.2 | 55.69 | 53.18 | 10256 |
1724970900 | 53.9 | -1.24 | -2.25 | 54.8 | 54.8 | 51.8401 | 13436 |
1724884500 | 55.14 | 0.64 | 1.17 | 54.5 | 55.14 | 52.96 | 23031 |
1724798100 | 54.5 | 1.2 | 2.25 | 53.5 | 54.71 | 52.265 | 35795 |
1724711700 | 53.3 | 1 | 1.91 | 52.15 | 53.47 | 51.7011 | 43915 |
1724452500 | 52.3 | -0.49 | -0.93 | 52.8 | 53.59 | 51.9 | 11671 |
1724366100 | 52.79 | 0.4 | 0.76 | 54.42 | 54.42 | 51.63 | 16176 |
1724279700 | 52.39 | 2.04 | 4.05 | 50.96 | 52.39 | 50.57 | 13376 |
1724193300 | 50.35 | 0.38 | 0.76 | 50.26 | 51.59 | 49.83 | 12896 |
1724106900 | 49.97 | 0.99 | 2.02 | 48.59 | 49.9899 | 47.33 | 10638 |
1723847700 | 48.98 | 1.22 | 2.55 | 47.34 | 48.98 | 46.1 | 38378 |
1723761300 | 47.76 | 0.71 | 1.51 | 47.1 | 48.29 | 46.61 | 10458 |
1723674900 | 47.05 | -1.16 | -2.41 | 47.78 | 48.06 | 46.47 | 5959 |
1723588500 | 48.21 | 2.24 | 4.87 | 46.49 | 48.4 | 45.96 | 15342 |
1723502100 | 45.97 | 0.45 | 0.99 | 45.42 | 47 | 44.54 | 19283 |
1723242900 | 45.52 | -1.38 | -2.94 | 46.6 | 47.88 | 45.52 | 12920 |
1723156500 | 46.9 | 0.86 | 1.87 | 46.1 | 48.11 | 46.1 | 32430 |
1723070100 | 46.04 | -3.51 | -7.08 | 49.94 | 50.5 | 45.9 | 92718 |
1722983700 | 49.55 | -1.11 | -2.19 | 50.72 | 52 | 48.4801 | 48749 |
1722897300 | 50.66 | -0.61 | -1.19 | 50.43 | 50.66 | 46.17 | 52436 |
1722638100 | 51.27 | -3.48 | -6.36 | 54.13 | 54.13 | 49.0201 | 68571 |
1722551700 | 54.75 | -0.87 | -1.56 | 55.28 | 55.28 | 53.34 | 28040 |
1722465300 | 55.62 | 1.36 | 2.51 | 54.26 | 55.62 | 54 | 10984 |
1722378900 | 54.26 | 0.28 | 0.52 | 53.98 | 54.5032 | 53.15 | 25687 |
1722292500 | 53.98 | 0.57 | 1.07 | 54.74 | 54.74 | 52.01 | 10517 |
1722033300 | 53.41 | -0.66 | -1.22 | 54.5 | 54.71 | 53.012 | 18011 |
1721946900 | 54.07 | 0.37 | 0.69 | 53.7 | 54.25 | 51.82 | 9810 |
1721860500 | 53.7 | 1.35 | 2.58 | 52.35 | 54 | 51.875 | 28302 |
1721774100 | 52.35 | -1.69 | -3.13 | 53.1 | 54.3 | 51 | 57712 |
1721687700 | 54.04 | 3.19 | 6.27 | 51.69 | 54.18 | 51.31 | 50357 |
1721428500 | 50.85 | 0.36 | 0.71 | 50.49 | 50.85 | 49.3578 | 25765 |
1721342100 | 50.49 | -0.51 | -1.00 | 51.44 | 52.25 | 49.8 | 22243 |
1721255700 | 51 | -0.97 | -1.87 | 51.8 | 52.14 | 49.0386 | 44382 |
1721169300 | 51.97 | -0.03 | -0.06 | 52 | 52.49 | 50.01 | 15157 |
1721082900 | 52 | 6.22 | 13.59 | 46.01 | 52.7999 | 46.01 | 80448 |
1720823700 | 45.78 | 2.63 | 6.10 | 43.51 | 45.995 | 43.51 | 33134 |
1720737300 | 43.15 | -0.11 | -0.25 | 43.26 | 44.39 | 42.455 | 24199 |
1720650900 | 43.26 | -1.14 | -2.57 | 44.75 | 44.75 | 41.54 | 18417 |
1720564500 | 44.4 | 0.72 | 1.65 | 44.11 | 44.455 | 43.01 | 37007 |
1720478100 | 43.68 | -0.91 | -2.04 | 45.2 | 45.2 | 42.1595 | 35385 |
1720218900 | 44.59 | -2.41 | -5.13 | 46.64 | 46.645 | 43.0101 | 13872 |
1720040640 | 47 | 1.49 | 3.27 | 45.22 | 47.1999 | 45.22 | 7710 |
1719959700 | 45.51 | 1.51 | 3.43 | 43.84 | 48.43 | 43.84 | 40259 |
1719873300 | 44 | 1.31 | 3.07 | 47.2 | 47.2 | 42.52 | 75177 |
1719614100 | 42.69 | 0 | 0.00 | 42.69 | 42.69 | 42.69 | 0 |
1719527700 | 42.69 | 3.95 | 10.20 | 44 | 45.95 | 41.07 | 58757 |
1719441300 | 38.74 | 3.07 | 8.61 | 35.75 | 38.753 | 35.25 | 23331 |
1719354900 | 35.67 | 0.61 | 1.74 | 34.83 | 37.0297 | 33.91 | 21100 |
1719268500 | 35.06 | -1.27 | -3.50 | 36.55 | 36.64 | 34.815 | 34695 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.