Kewaunee Scientific Corporation (KEQU)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.49 | -7.48284734134 | 46.64 | 46.645 | 41.54 | 26170 | 43.98123346 | CS |
| 4 | 2.03 | 4.93677042802 | 41.12 | 48.43 | 33.3701 | 29862 | 40.93926045 | CS |
| 12 | 7.84 | 22.2033418295 | 35.31 | 48.43 | 33.3701 | 17195 | 40.36329344 | CS |
| 26 | 14.41 | 50.1391788448 | 28.74 | 48.43 | 27.0001 | 11460 | 37.77980548 | CS |
| 52 | 28.32 | 190.964261632 | 14.83 | 48.43 | 14.56 | 7190 | 34.23789542 | CS |
| 156 | 30.02 | 228.636709825 | 13.13 | 48.43 | 12.07 | 4083 | 26.5687774 | CS |
| 260 | 24.73 | 134.256243214 | 18.42 | 48.43 | 6.96 | 4659 | 19.66506901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718663700 | 39.5 | -0.31 | -0.78 | 39.64 | 40.52 | 38.55 | 39964 |
| 1718404500 | 39.81 | -1.19 | -2.90 | 41.05 | 41.05 | 39.1736 | 8342 |
| 1718318100 | 41 | -0.07 | -0.16 | 41.12 | 41.5 | 39.98 | 6858 |
| 1718231700 | 41.065 | -0.54 | -1.29 | 41.55 | 41.625 | 40.85 | 4918 |
| 1718145300 | 41.6 | 0.65 | 1.59 | 40.94 | 41.9 | 40.8 | 6551 |
| 1718058900 | 40.95 | 1.94 | 4.97 | 39.01 | 41.075 | 39.01 | 24038 |
| 1717799700 | 39.01 | 0.41 | 1.06 | 38.98 | 39.495 | 38.55 | 10161 |
| 1717713300 | 38.6 | -3.12 | -7.47 | 40.72 | 40.72 | 38.6 | 10230 |
| 1717626900 | 41.7151 | 0.02 | 0.04 | 41.24 | 42.225 | 40.49 | 21919 |
| 1717540500 | 41.7 | 0.9 | 2.21 | 40.9 | 42.5999 | 39.9 | 12628 |
| 1717454100 | 40.8 | -2.16 | -5.03 | 42.44 | 42.44 | 39.2501 | 31214 |
| 1717194900 | 42.96 | 0.68 | 1.61 | 42.23 | 42.96 | 41 | 4519 |
| 1717108500 | 42.28 | 1.68 | 4.14 | 40.22 | 42.8999 | 40.22 | 11500 |
| 1717022100 | 40.6 | 0.7 | 1.75 | 39.79 | 41.65 | 38.81 | 8294 |
| 1716935700 | 39.9 | -1.01 | -2.47 | 40.3 | 40.3 | 38.88 | 13067 |
| 1716590100 | 40.91 | -1.09 | -2.60 | 42.27 | 42.27 | 38.86 | 15433 |
| 1716503700 | 42 | 1.02 | 2.49 | 41.29 | 42.8 | 39.525 | 16847 |
| 1716417300 | 40.98 | -1.16 | -2.75 | 42.14 | 43.94 | 40.48 | 11677 |
| 1716330900 | 42.14 | 0.03 | 0.07 | 42.63 | 43.9 | 42.12 | 7745 |
| 1716244500 | 42.11 | 3.35 | 8.64 | 39.6 | 45 | 39.6 | 34607 |
| 1715985300 | 38.76 | -1.39 | -3.46 | 40.4 | 40.6696 | 37.09 | 17600 |
| 1715898900 | 40.15 | -1.3 | -3.14 | 41.9 | 42.53 | 40.15 | 11967 |
| 1715812500 | 41.45 | -0.55 | -1.31 | 41.99 | 42.5 | 41.08 | 13440 |
| 1715726100 | 42 | 4.1 | 10.82 | 38.5 | 43.36 | 38.45 | 40364 |
| 1715639700 | 37.9 | 1.85 | 5.13 | 36.49 | 38.95 | 36.325 | 28125 |
| 1715380500 | 36.05 | -0.09 | -0.25 | 36.25 | 36.3 | 35.7 | 7759 |
| 1715294100 | 36.14 | 1.34 | 3.85 | 35 | 36.195 | 35 | 3841 |
| 1715207700 | 34.8 | -0.89 | -2.48 | 35.46 | 36.0157 | 34.71 | 4348 |
| 1715121300 | 35.685 | 0.28 | 0.78 | 35.67 | 35.84 | 33.57 | 1714 |
| 1715034900 | 35.41 | 0.23 | 0.65 | 35.18 | 36.4 | 35.18 | 4993 |
| 1714775700 | 35.18 | 0.52 | 1.50 | 35.43 | 35.95 | 35.18 | 2696 |
| 1714689300 | 34.66 | -1.44 | -3.99 | 36.17 | 36.2 | 34.66 | 3078 |
| 1714602900 | 36.1 | 0.4 | 1.12 | 35.83 | 36.38 | 35.67 | 4287 |
| 1714516500 | 35.7 | 1.2 | 3.48 | 34.5 | 35.945 | 33.8122 | 9120 |
| 1714430100 | 34.5 | -0.4 | -1.15 | 35 | 35.6 | 33.79 | 11048 |
| 1714170900 | 34.9 | -1.05 | -2.92 | 36 | 36.2 | 34.6006 | 4401 |
| 1714084500 | 35.95 | -0.25 | -0.69 | 35.79 | 36.2 | 35.51 | 6160 |
| 1713998100 | 36.2 | -0.2 | -0.55 | 36.78 | 36.78 | 35.26 | 3550 |
| 1713911700 | 36.4 | 0.98 | 2.77 | 35.15 | 36.8999 | 34.71 | 11409 |
| 1713825300 | 35.42 | 0.06 | 0.17 | 35.36 | 36.25 | 34.82 | 13699 |
| 1713566100 | 35.3591 | -0.05 | -0.14 | 35.17 | 35.77 | 34.85 | 2974 |
| 1713479700 | 35.41 | -0.39 | -1.09 | 35.31 | 35.58 | 34.02 | 3342 |
| 1713393300 | 35.8 | 0.77 | 2.20 | 35.07 | 35.8 | 34.4 | 6765 |
| 1713306900 | 35.03 | 0.18 | 0.52 | 34.51 | 35.63 | 34.15 | 16153 |
| 1713220500 | 34.85 | 0.65 | 1.90 | 34.21 | 35.28 | 34.13 | 8350 |
| 1712961300 | 34.2 | -0.65 | -1.87 | 34.49 | 35.1079 | 33.72 | 3361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
