Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Keyware Technologies Sa | KEYW | Euronext | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.83 | 0.83 | 0.83 | 0.83 | 0.83 |
KEYW Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.835 | 0.845 | 0.83 | 0.833653 | 616 | -0.005 | -0.60% |
1 Month | 0.855 | 0.915 | 0.83 | 0.853346 | 1,268 | -0.025 | -2.92% |
3 Months | 0.94 | 0.97 | 0.81 | 0.885493 | 4,715 | -0.11 | -11.70% |
6 Months | 0.90 | 1.09 | 0.81 | 0.925388 | 4,800 | -0.07 | -7.78% |
1 Year | 0.93 | 1.09 | 0.81 | 0.922196 | 4,137 | -0.10 | -10.75% |
3 Years | 0.90 | 1.17 | 0.81 | 0.992915 | 3,635 | -0.07 | -7.78% |
5 Years | 1.00 | 1.17 | 0.60 | 0.899603 | 5,331 | -0.17 | -17.00% |
KEYW 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 2 |
May 07 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 240 |
May 06 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 22 |
May 03 2024 | 0.83 | -0.005 | -0.60% | 0.845 | 0.845 | 0.83 | 402 |
May 02 2024 | 0.835 | 0.00 | 0.00% | 0.835 | 0.835 | 0.835 | 1,800 |
Apr 30 2024 | 0.835 | 0.00 | 0.00% | 0.835 | 0.835 | 0.835 | 0.00 |
Apr 29 2024 | 0.835 | -0.015 | -1.76% | 0.85 | 0.85 | 0.835 | 5,801 |
Apr 26 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 1,300 |
Apr 25 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 100 |
Apr 24 2024 | 0.85 | -0.015 | -1.73% | 0.865 | 0.865 | 0.85 | 5,477 |
Apr 23 2024 | 0.865 | -0.05 | -5.46% | 0.90 | 0.90 | 0.865 | 238 |
Apr 22 2024 | 0.915 | 0.05 | 5.78% | 0.89 | 0.915 | 0.89 | 42 |
Apr 19 2024 | 0.865 | -0.005 | -0.57% | 0.865 | 0.865 | 0.865 | 62 |
Apr 18 2024 | 0.87 | 0.00 | 0.00% | 0.87 | 0.87 | 0.87 | 0.00 |
Apr 17 2024 | 0.87 | 0.00 | 0.00% | 0.89 | 0.89 | 0.87 | 187 |
Apr 16 2024 | 0.87 | -0.03 | -3.33% | 0.87 | 0.87 | 0.87 | 20 |
Apr 15 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 500 |
Apr 12 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 0.00 |
Apr 11 2024 | 0.90 | 0.045 | 5.26% | 0.90 | 0.90 | 0.90 | 3,074 |
Apr 10 2024 | 0.855 | -0.045 | -5.00% | 0.855 | 0.855 | 0.855 | 1,020 |
Apr 09 2024 | 0.90 | 0.00 | 0.00% | 0.85 | 0.90 | 0.85 | 5,630 |