Kewaunee Scientific Corporation (KEQU)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.12 | -9.74225585245 | 42.29 | 44.4 | 35.3 | 47023 | 38.50354373 | CS |
| 4 | -12.79 | -25.0981161695 | 50.96 | 55.69 | 35.3 | 36461 | 46.12600582 | CS |
| 12 | 2.42 | 6.76923076923 | 35.75 | 55.69 | 35.25 | 33176 | 47.65044133 | CS |
| 26 | 6.35 | 19.9560025141 | 31.82 | 55.69 | 31.48 | 22279 | 44.40028783 | CS |
| 52 | 19.6 | 105.546580506 | 18.57 | 55.69 | 16.5 | 13078 | 41.83213903 | CS |
| 156 | 24.92 | 188.075471698 | 13.25 | 55.69 | 12.07 | 6092 | 34.59182562 | CS |
| 260 | 22.17 | 138.5625 | 16 | 55.69 | 6.96 | 5772 | 26.02072167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 36.33 | 1.67 | 4.82 | 34.66 | 36.33 | 33.42 | 42102 |
| 1718922900 | 34.66 | -1.65 | -4.54 | 36.31 | 37.36 | 33.3701 | 29270 |
| 1718750100 | 36.31 | -3.19 | -8.08 | 38.92 | 39.01 | 36.2 | 15401 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
