NYSE:KEG
Delisted
Key Energy Services, Inc Stock Price (Quote)
$0.266
+0 (+0%)
At Close: Jan 27, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.266 | $0.266 | Monday, 27th Jan 2020 KEG stock ended at $0.266. During the day the stock fluctuated 0% from a day low at $0.266 to a day high of $0.266. |
| 90 days | $0.240 | $1.32 | |
| 52 weeks | $0.240 | $6.42 |
| Date | Open | High | Low | Close | Volume |
| Nov 12, 2019 | $0.327 | $0.335 | $0.260 | $0.315 | 1 310 349 |
| Nov 11, 2019 | $0.330 | $0.330 | $0.310 | $0.320 | 495 033 |
| Nov 08, 2019 | $0.315 | $0.370 | $0.300 | $0.330 | 1 637 672 |
| Nov 07, 2019 | $0.445 | $0.520 | $0.400 | $0.415 | 2 988 647 |
| Nov 06, 2019 | $0.400 | $0.494 | $0.400 | $0.441 | 6 112 617 |
| Nov 05, 2019 | $0.420 | $0.445 | $0.380 | $0.396 | 1 585 436 |
| Nov 04, 2019 | $0.500 | $0.500 | $0.386 | $0.410 | 5 114 954 |
| Nov 01, 2019 | $0.84 | $0.85 | $0.430 | $0.474 | 2 356 498 |
| Oct 31, 2019 | $1.25 | $1.26 | $1.16 | $1.19 | 83 313 |
| Oct 30, 2019 | $1.26 | $1.29 | $1.25 | $1.25 | 152 749 |
| Oct 29, 2019 | $1.28 | $1.32 | $1.23 | $1.28 | 100 658 |
| Oct 28, 2019 | $1.40 | $1.40 | $1.29 | $1.31 | 86 457 |
| Oct 25, 2019 | $1.41 | $1.41 | $1.32 | $1.39 | 93 164 |
| Oct 24, 2019 | $1.46 | $1.46 | $1.36 | $1.40 | 83 712 |
| Oct 23, 2019 | $1.46 | $1.46 | $1.35 | $1.39 | 126 282 |
| Oct 22, 2019 | $1.36 | $1.50 | $1.36 | $1.45 | 70 637 |
| Oct 21, 2019 | $1.26 | $1.39 | $1.26 | $1.37 | 38 616 |
| Oct 18, 2019 | $1.41 | $1.45 | $1.27 | $1.29 | 91 903 |
| Oct 17, 2019 | $1.53 | $1.53 | $1.36 | $1.42 | 118 508 |
| Oct 16, 2019 | $1.52 | $1.61 | $1.41 | $1.51 | 168 659 |
| Oct 15, 2019 | $1.37 | $1.55 | $1.30 | $1.53 | 218 315 |
| Oct 14, 2019 | $1.35 | $1.37 | $1.28 | $1.37 | 24 683 |
| Oct 11, 2019 | $1.21 | $1.44 | $1.21 | $1.37 | 180 944 |
| Oct 10, 2019 | $1.22 | $1.25 | $1.20 | $1.22 | 32 580 |
| Oct 09, 2019 | $1.27 | $1.27 | $1.13 | $1.20 | 117 704 |
