Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Keyware Technologies Sa | KEYW | Euronext | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.79 | 0.79 | 0.79 | 0.79 |
KEYW Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.79 | 0.85 | 0.79 | 0.792115 | 3,576 | 0.00 | 0.00% |
1 Month | 0.83 | 0.85 | 0.79 | 0.81689 | 3,561 | -0.04 | -4.82% |
3 Months | 0.915 | 0.95 | 0.79 | 0.855639 | 3,634 | -0.125 | -13.66% |
6 Months | 0.955 | 1.03 | 0.79 | 0.893935 | 3,827 | -0.165 | -17.28% |
1 Year | 0.97 | 1.09 | 0.79 | 0.914972 | 4,296 | -0.18 | -18.56% |
3 Years | 0.95 | 1.17 | 0.79 | 0.990218 | 3,632 | -0.16 | -16.84% |
5 Years | 0.91 | 1.17 | 0.60 | 0.894225 | 5,318 | -0.12 | -13.19% |
KEYW 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 0.79 | -0.055 | -6.51% | 0.85 | 0.85 | 0.79 | 2,800 |
Jun 12 2024 | 0.845 | 0.055 | 6.96% | 0.845 | 0.845 | 0.845 | 550 |
Jun 11 2024 | 0.79 | 0.00 | 0.00% | 0.79 | 0.79 | 0.79 | 3 |
Jun 10 2024 | 0.79 | -0.04 | -4.82% | 0.85 | 0.85 | 0.79 | 10,950 |
Jun 07 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 0.00 |
Jun 06 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 0.00 |
Jun 05 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 0.00 |
Jun 04 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 0.00 |
Jun 03 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 2,850 |
May 31 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 0.00 |
May 30 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 0.00 |
May 29 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.82 | 6,409 |
May 28 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 0.00 |
May 27 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 5,500 |
May 24 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.83 | 0.83 | 0.00 |
May 23 2024 | 0.83 | -0.015 | -1.78% | 0.83 | 0.83 | 0.83 | 1,451 |
May 22 2024 | 0.845 | 0.00 | 0.00% | 0.845 | 0.845 | 0.845 | 0.00 |
May 21 2024 | 0.845 | 0.00 | 0.00% | 0.845 | 0.845 | 0.845 | 0.00 |
May 20 2024 | 0.845 | 0.015 | 1.81% | 0.845 | 0.845 | 0.845 | 5,000 |
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 |