Keysight Technologies Inc (1KT)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 164.19999 | -1.3 | -0.79 | 163.8 | 165.02 | 163.8 | 285 |
| 1737667620 | 165.5 | -0.46 | -0.28 | 165.84 | 166 | 165.5 | 71 |
| 1737581220 | 165.96 | 1.48 | 0.90 | 164.82 | 166.1 | 164 | 304 |
| 1737494820 | 164.47998 | 4.66 | 2.92 | 159.8 | 164.97998 | 159.8 | 2899 |
| 1737408420 | 159.82 | -2.88 | -1.77 | 159.82 | 159.97998 | 159.82 | 24 |
| 1737149220 | 162.69999 | 0.96 | 0.59 | 159.82 | 162.69999 | 159.82 | 24 |
| 1737062820 | 161.74 | -0.3 | -0.19 | 160.94 | 161.74 | 160.94 | 8 |
| 1736976420 | 162.04 | 4.38 | 2.78 | 160.76 | 163.46 | 160.76 | 151 |
| 1736890020 | 157.66 | 0.64 | 0.41 | 159.12 | 159.3 | 157.66 | 78 |
| 1736803620 | 157.02 | -0.42 | -0.27 | 158 | 158.12 | 157.02 | 38 |
| 1736544420 | 157.44 | -4.04 | -2.50 | 159.3 | 159.32 | 157.44 | 157 |
| 1736458020 | 161.47998 | 2.96 | 1.87 | 160.68 | 161.47998 | 160.68 | 85 |
| 1736371620 | 158.52 | -4.22 | -2.59 | 159.91999 | 161.5 | 158.52 | 201 |
| 1736285220 | 162.74 | 4.6 | 2.91 | 158.97998 | 162.74 | 158.97998 | 60 |
| 1736198820 | 158.13999 | -0.78 | -0.49 | 159.97998 | 161.96 | 158.13999 | 113 |
| 1735939620 | 158.91999 | 0.2 | 0.13 | 158.24 | 158.91999 | 155.56 | 116 |
| 1735853220 | 158.72 | 4.22 | 2.73 | 156.68 | 158.72 | 156 | 5 |
| 1735594020 | 154.5 | -0.66 | -0.43 | 154.5 | 154.5 | 154.5 | 1 |
| 1735334820 | 155.16 | 0.34 | 0.22 | 156.82 | 159.46 | 155.16 | 97 |
| 1734989220 | 154.82 | 2.24 | 1.47 | 158.56 | 158.56 | 154.66 | 139 |
| 1734730020 | 152.58 | -5.12 | -3.25 | 151.16 | 153.97998 | 151.16 | 102 |
| 1734643620 | 157.69999 | 0 | 0.00 | 157.69999 | 157.69999 | 157.69999 | 0 |
| 1734557220 | 157.69999 | 0.36 | 0.23 | 159.78 | 159.78 | 157.69999 | 47 |
| 1734470820 | 157.34 | -4.72 | -2.91 | 163.46 | 163.46 | 157.34 | 105 |
| 1734384420 | 162.06 | 0.82 | 0.51 | 159.63999 | 162.91999 | 159.63999 | 93 |
| 1734125220 | 161.24 | 0 | 0.00 | 161.24 | 161.24 | 161.24 | 0 |
| 1734038820 | 161.24 | -0.96 | -0.59 | 158.18 | 161.24 | 158.18 | 130 |
| 1733952420 | 162.19999 | 1.72 | 1.07 | 159.78 | 162.19999 | 159.78 | 11 |
| 1733866020 | 160.47998 | -2.3 | -1.41 | 162.12 | 164.24 | 160.47998 | 97 |
| 1733779620 | 162.78 | 0.88 | 0.54 | 164.04 | 165.52 | 160.8 | 100 |
| 1733520420 | 161.9 | 1.08 | 0.67 | 159.16 | 161.9 | 159.16 | 61 |
| 1733434020 | 160.82 | -2.16 | -1.33 | 160.82 | 160.82 | 160.82 | 50 |
| 1733347620 | 162.97998 | 1.18 | 0.73 | 162.97998 | 162.97998 | 162.97998 | 1 |
| 1733261220 | 161.8 | -1.08 | -0.66 | 161.97998 | 161.97998 | 161.8 | 2 |
| 1733174820 | 162.88 | 0.56 | 0.34 | 164.34 | 164.52 | 161.47998 | 4 |
| 1732915620 | 162.32 | 3.06 | 1.92 | 159.12 | 162.32 | 159 | 25 |
| 1732829220 | 159.26 | -2.94 | -1.81 | 159.26 | 159.26 | 159.26 | 23 |
| 1732742820 | 162.19999 | -2.36 | -1.43 | 162.97998 | 164.16 | 160.18 | 168 |
| 1732656420 | 164.56 | 0.68 | 0.41 | 163.63999 | 164.56 | 163.63999 | 4 |
| 1732570020 | 163.88 | 1.62 | 1.00 | 164.47998 | 164.54 | 162 | 275 |
| 1732310820 | 162.26 | 0.74 | 0.46 | 163.76 | 163.76 | 161.41999 | 82 |
| 1732224420 | 161.52 | 7.22 | 4.68 | 157.6 | 162.84 | 156.91999 | 204 |
| 1732138020 | 154.3 | 9.98 | 6.92 | 155.5 | 157.19999 | 151.62 | 286 |
| 1732051620 | 144.32 | 1.26 | 0.88 | 144.3 | 144.58 | 141.91999 | 187 |
| 1731965220 | 143.06 | 0.48 | 0.34 | 141.74 | 143.19999 | 141.41999 | 53 |
| 1731705960 | 142.58 | -4.02 | -2.74 | 143.54 | 145.22 | 142.58 | 16 |
| 1731619560 | 146.6 | -3.9 | -2.59 | 150.08 | 150.08 | 146.6 | 120 |
| 1731533160 | 150.5 | -1.78 | -1.17 | 150.69999 | 151.44 | 150.5 | 31 |
| 1731446820 | 152.28 | -0.72 | -0.47 | 151.84 | 155.19999 | 151.84 | 113 |
| 1731360420 | 153 | 0.22 | 0.14 | 153.62 | 155.47998 | 151.82 | 328 |
| 1731101220 | 152.78 | 0.78 | 0.51 | 153 | 153 | 152.78 | 460 |
| 1731014760 | 152 | 2.46 | 1.65 | 149.41999 | 152 | 149.41999 | 53 |
| 1730928360 | 149.54 | 9.2 | 6.56 | 142 | 150 | 142 | 173 |
| 1730841960 | 140.34 | -1.78 | -1.25 | 140.4 | 140.4 | 140.34 | 38 |
| 1730755560 | 142.12 | 2.7 | 1.94 | 139.78 | 142.12 | 139.78 | 122 |
| 1730496360 | 139.41999 | -3.02 | -2.12 | 139.44 | 139.44 | 139.41999 | 36 |
| 1730409960 | 142.44 | 0 | 0.00 | 142.44 | 142.44 | 142.44 | 0 |
| 1730323560 | 142.44 | -1.84 | -1.28 | 144.9 | 144.9 | 142.44 | 79 |
| 1730237160 | 144.28 | 0 | 0.00 | 144.28 | 144.28 | 144.28 | 0 |
| 1730150760 | 144.28 | 2.1 | 1.48 | 144.28 | 144.28 | 144.28 | 7 |
| 1729887960 | 142.18 | 0 | 0.00 | 142.18 | 142.18 | 142.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
