Keysight Technologies Inc (K1SG34)
BOV
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 | 18.77 | 4.40372568801 | 426.23 | 445.95 | 426.23 | 10 | 445.91724138 | DR |
| 4 | 18.77 | 4.40372568801 | 426.23 | 445.95 | 426.23 | 10 | 445.91724138 | DR |
| 12 | -65 | -12.7450980392 | 510 | 513.5 | 426.23 | 9 | 457.50285714 | DR |
| 26 | 20.8 | 4.9033474776 | 424.2 | 513.5 | 409.5 | 11 | 440.04727273 | DR |
| 52 | 66.52 | 17.5755654196 | 378.48 | 513.5 | 374.07 | 10 | 422.50475728 | DR |
| 156 | 60.82 | 15.8311208288 | 384.18 | 513.5 | 305.05 | 127 | 391.11679831 | DR |
| 260 | 146.92 | 49.2887815352 | 298.08 | 592.76 | 298.08 | 131 | 412.42988983 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728600 | 445 | -0.95 | -0.21 | 445 | 445 | 445 | 1 |
| 1741642140 | 445.95 | 0 | 0.00 | 445.95 | 445.95 | 445.95 | 0 |
| 1741382940 | 445.95 | 0 | 0.00 | 445.95 | 445.95 | 445.95 | 26 |
| 1741296540 | 445.95 | 0 | 0.00 | 445.95 | 445.95 | 445.95 | 0 |
| 1741210140 | 445.95 | -67.55 | -13.15 | 426.23 | 445.95 | 426.23 | 2 |
| 1740778200 | 513.5 | 0 | 0.00 | 513.5 | 513.5 | 513.5 | 0 |
| 1740691800 | 513.5 | 0 | 0.00 | 513.5 | 513.5 | 513.5 | 0 |
| 1740605400 | 513.5 | 0 | 0.00 | 513.5 | 513.5 | 513.5 | 0 |
| 1740519000 | 513.5 | 0 | 0.00 | 513.5 | 513.5 | 513.5 | 0 |
| 1740432600 | 513.5 | 0 | 0.00 | 513.5 | 513.5 | 513.5 | 0 |
| 1740173400 | 513.5 | 0 | 0.00 | 513.5 | 513.5 | 513.5 | 0 |
| 1740087000 | 513.5 | 0 | 0.00 | 513.5 | 513.5 | 513.5 | 0 |
| 1740000600 | 513.5 | 0 | 0.00 | 513.5 | 513.5 | 513.5 | 0 |
| 1739914200 | 513.5 | 0 | 0.00 | 513.5 | 513.5 | 513.5 | 0 |
| 1739827800 | 513.5 | 0 | 0.00 | 513.5 | 513.5 | 513.5 | 0 |
| 1739568600 | 513.5 | 0 | 0.00 | 513.5 | 513.5 | 513.5 | 0 |
| 1739482200 | 513.5 | 0 | 0.00 | 513.5 | 513.5 | 513.5 | 0 |
| 1739395800 | 513.5 | 0 | 0.00 | 513.5 | 513.5 | 513.5 | 0 |
| 1739309400 | 513.5 | 0 | 0.00 | 513.5 | 513.5 | 513.5 | 0 |
| 1739223000 | 513.5 | 0 | 0.00 | 513.5 | 513.5 | 513.5 | 0 |
| 1738963800 | 513.5 | 0 | 0.00 | 513.5 | 513.5 | 513.5 | 0 |
| 1738877400 | 513.5 | 0 | 0.00 | 513.5 | 513.5 | 513.5 | 0 |
| 1738791000 | 513.5 | 0 | 0.00 | 513.5 | 513.5 | 513.5 | 0 |
| 1738704600 | 513.5 | 0 | 0.00 | 513.5 | 513.5 | 513.5 | 0 |
| 1738618200 | 513.5 | 104 | 25.40 | 510 | 513.5 | 510 | 6 |
| 1738328400 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1738242000 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1738155600 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1738069200 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1737982800 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1737723600 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1737637200 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1737550800 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1737464400 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1737378000 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1737118800 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1737032400 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1736946000 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1736859600 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1736773200 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1736514000 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1736427600 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1736341200 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1736254800 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1736168400 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1735909200 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1735822800 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1735563600 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1735304400 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1735218000 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1734958800 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1734699600 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1734613200 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1734526800 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1734440400 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1734354000 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1734094800 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1734008400 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
