ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,070.40
      0.00%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      84.055
      0.55%
      Bitcoin
      66,694.79
      0.81%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Europe
      5. EU
      6. Keyware Technologies Sa (KEYW)

      7. Keyware Technologies Sa (KEYW) Historical

      KEYW Keyware Technologies Sa

      0.83
      0.00 (0.00%)
      Last Updated: 03:00:06
      Delayed by 15 minutes

      KEYW Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 17 2024 0.83 0.00 0.00% 0.83 0.83 0.83 100
      May 16 2024 0.83 0.00 0.00% 0.83 0.83 0.83 5,000
      May 15 2024 0.83 -0.02 -2.35% 0.83 0.83 0.83 255
      May 14 2024 0.85 0.00 0.00% 0.85 0.85 0.85 0.00
      May 13 2024 0.85 0.02 2.41% 0.85 0.85 0.85 1
      May 10 2024 0.83 0.00 0.00% 0.83 0.83 0.83 3,541
      May 09 2024 0.83 0.00 0.00% 0.83 0.83 0.83 1,781
      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
      Apr 08 2024 0.90 0.005 0.56% 0.84 0.90 0.84 12,249
      Apr 05 2024 0.895 0.065 7.83% 0.895 0.895 0.895 10
      Apr 04 2024 0.83 -0.07 -7.78% 0.85 0.90 0.83 25,506
      Apr 03 2024 0.90 0.05 5.88% 0.855 0.90 0.855 2,000
      Apr 02 2024 0.85 -0.08 -8.60% 0.85 0.85 0.85 15,000
      Mar 28 2024 0.93 0.00 0.00% 0.93 0.93 0.93 560
      Mar 27 2024 0.93 0.00 0.00% 0.93 0.93 0.93 0.00
      Mar 26 2024 0.93 0.02 2.20% 0.91 0.95 0.91 17,011
      Mar 25 2024 0.91 0.00 0.00% 0.91 0.91 0.91 0.00
      Mar 22 2024 0.91 0.02 2.25% 0.915 0.915 0.91 4,550
      Mar 21 2024 0.89 0.00 0.00% 0.89 0.89 0.89 3
      Mar 20 2024 0.89 0.00 0.00% 0.89 0.89 0.89 0.00
      Mar 19 2024 0.89 0.00 0.00% 0.89 0.89 0.89 100
      Mar 18 2024 0.89 0.00 0.00% 0.89 0.89 0.89 300
      Mar 15 2024 0.89 0.00 0.00% 0.89 0.89 0.89 7
      Mar 14 2024 0.89 -0.02 -2.20% 0.89 0.89 0.89 750
      Mar 13 2024 0.91 0.00 0.00% 0.91 0.91 0.84 3,024
      Mar 12 2024 0.91 0.03 3.41% 0.91 0.91 0.91 600
      Mar 11 2024 0.88 -0.04 -4.35% 0.85 0.88 0.82 14,234
      Mar 08 2024 0.92 0.055 6.36% 0.865 0.945 0.81 37,399
      Mar 07 2024 0.865 -0.045 -4.95% 0.92 0.92 0.865 14,040
      Mar 06 2024 0.91 0.00 0.00% 0.855 0.91 0.855 225
      Mar 05 2024 0.91 0.00 0.00% 0.95 0.95 0.91 3,021
      Mar 04 2024 0.91 0.05 5.81% 0.91 0.945 0.91 5,120
      Mar 01 2024 0.86 -0.03 -3.37% 0.925 0.93 0.86 15,502
      Feb 29 2024 0.89 -0.04 -4.30% 0.93 0.93 0.89 4,225
      Feb 28 2024 0.93 0.03 3.33% 0.93 0.93 0.93 2,142
      Feb 27 2024 0.90 0.00 0.00% 0.90 0.90 0.90 190
      Feb 26 2024 0.90 0.00 0.00% 0.90 0.94 0.90 5,764
      Feb 23 2024 0.90 0.00 0.00% 0.90 0.90 0.90 1,000
      Feb 22 2024 0.90 -0.005 -0.55% 0.945 0.945 0.90 1,515
      Feb 21 2024 0.905 0.005 0.56% 0.895 0.905 0.895 1,028
      Feb 20 2024 0.90 -0.025 -2.70% 0.925 0.925 0.89 15,373

      Your Recent History

      EU
      KEYW
      Keyware Technologies
      NYSE
      TKO
      Tko
      NASDAQ
      CADTU
      DT ASIA INVESTMENTS LTD
      LSE
      ALBA
      Alba Mineral Resources
      LSE
      KGF
      Kingfisher
      AMEX
      INUV
      Inuvo
      CSE
      EPR
      E Power Resources
      NYSE
      SONX
      Sonendo
      COIN
      COSGBP
      Contentos
      LSE
      HZN
      DOWI
      BKX
      TSXV
      KBG.H
      Kings Bay Resources
      USOTC
      KTEL
      KonaTel (QB)
      NASDAQ
      APGE
      Apogee Therapeutics
      BIT
      CLF
      Caleffi
      TSXV
      YDX
      YDX Innovation
      Delayed Upgrade Clock