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 |
| Sep 03, 2019 | $1.03 | $1.03 | $1.00 | $1.00 | 153 615 |
| Aug 30, 2019 | $1.16 | $1.16 | $0.98 | $1.04 | 365 930 |
| Aug 29, 2019 | $1.21 | $1.28 | $1.12 | $1.16 | 388 218 |
| Aug 28, 2019 | $1.13 | $1.34 | $1.07 | $1.18 | 462 624 |
| Aug 27, 2019 | $1.17 | $1.18 | $1.03 | $1.10 | 377 786 |
| Aug 26, 2019 | $1.31 | $1.32 | $1.04 | $1.13 | 422 196 |
| Aug 23, 2019 | $1.24 | $1.34 | $1.21 | $1.29 | 869 368 |
| Aug 22, 2019 | $1.31 | $1.35 | $1.27 | $1.27 | 192 348 |
| Aug 21, 2019 | $1.32 | $1.38 | $1.30 | $1.31 | 188 154 |
| Aug 20, 2019 | $1.37 | $1.42 | $1.30 | $1.30 | 140 023 |
| Aug 19, 2019 | $1.50 | $1.58 | $1.28 | $1.38 | 1 192 892 |
| Aug 16, 2019 | $1.34 | $1.49 | $1.30 | $1.48 | 178 948 |
| Aug 15, 2019 | $1.40 | $1.44 | $1.28 | $1.30 | 194 820 |
| Aug 14, 2019 | $1.52 | $1.52 | $1.35 | $1.39 | 462 223 |
| Aug 13, 2019 | $1.74 | $1.80 | $1.59 | $1.60 | 290 840 |
| Aug 12, 2019 | $1.81 | $1.81 | $1.63 | $1.70 | 232 291 |
| Aug 09, 2019 | $1.84 | $1.99 | $1.65 | $1.73 | 274 524 |
| Aug 08, 2019 | $1.92 | $2.00 | $1.84 | $1.84 | 192 893 |
| Aug 07, 2019 | $2.07 | $2.12 | $1.85 | $1.91 | 263 786 |
| Aug 06, 2019 | $2.40 | $2.49 | $2.08 | $2.11 | 122 067 |
| Aug 05, 2019 | $2.38 | $2.38 | $2.16 | $2.22 | 118 210 |
| Aug 02, 2019 | $2.68 | $2.80 | $2.47 | $2.47 | 79 416 |
| Aug 01, 2019 | $2.94 | $2.94 | $2.50 | $2.71 | 312 441 |
| Jul 31, 2019 | $2.92 | $3.18 | $2.90 | $3.05 | 449 963 |
| Jul 30, 2019 | $2.84 | $2.90 | $2.71 | $2.88 | 131 848 |
