Keynote Systems Inc (KEYN) Historical Stock Data
Historical Data
In the past 30 trading days, KEYN is down 0.00% a day on average. There have been 17 days where Keynote Systems Inc closed green and 13 days where KEYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2013-08-21 | 19.98 | 19.98 | ↑$0.00 (0.00%) | 19.97 | 20.00 | 79K |
| 2013-08-20 | 19.96 | 19.97 | ↑$0.01 (0.05%) | 19.96 | 19.98 | 26.10K |
| 2013-08-19 | 19.97 | 19.97 | ↑$0.00 (0.00%) | 19.96 | 20.00 | 28.10K |
| 2013-08-16 | 19.96 | 19.96 | ↑$0.00 (0.00%) | 19.96 | 19.97 | 45.40K |
| 2013-08-15 | 19.96 | 19.96 | ↑$0.00 (0.00%) | 19.95 | 19.99 | 56.90K |
| 2013-08-14 | 19.97 | 19.96 | ↓$0.01 (-0.05%) | 19.96 | 19.98 | 25.90K |
| 2013-08-13 | 19.99 | 19.98 | ↓$0.01 (-0.05%) | 19.97 | 20.00 | 28.60K |
| 2013-08-12 | 19.97 | 20.00 | ↑$0.03 (0.15%) | 19.97 | 20.02 | 110.30K |
| 2013-08-09 | 19.96 | 19.97 | ↑$0.01 (0.05%) | 19.94 | 19.98 | 44.10K |
| 2013-08-08 | 19.99 | 19.95 | ↓$0.04 (-0.20%) | 19.94 | 19.99 | 23.10K |
| 2013-08-07 | 19.95 | 19.96 | ↑$0.01 (0.05%) | 19.94 | 19.98 | 107.32K |
| 2013-08-06 | 19.95 | 19.94 | ↓$0.01 (-0.05%) | 19.94 | 19.96 | 34.64K |
| 2013-08-05 | 19.93 | 19.94 | ↑$0.01 (0.05%) | 19.93 | 19.97 | 39.71K |
| 2013-08-02 | 19.92 | 19.94 | ↑$0.02 (0.10%) | 19.92 | 19.94 | 88.73K |
| 2013-08-01 | 19.97 | 19.95 | ↓$0.02 (-0.10%) | 19.93 | 19.98 | 49.67K |
| 2013-07-31 | 19.94 | 19.93 | ↓$0.01 (-0.05%) | 19.93 | 19.98 | 92.90K |
| 2013-07-30 | 19.98 | 19.92 | ↓$0.06 (-0.30%) | 19.92 | 19.98 | 185.10K |
| 2013-07-29 | 19.92 | 19.95 | ↑$0.03 (0.15%) | 19.92 | 19.96 | 91.12K |
| 2013-07-26 | 19.90 | 19.95 | ↑$0.05 (0.25%) | 19.90 | 19.96 | 70.60K |
| 2013-07-25 | 19.98 | 19.97 | ↓$0.01 (-0.05%) | 19.92 | 19.98 | 137.30K |
| 2013-07-24 | 20.00 | 19.96 | ↓$0.04 (-0.20%) | 19.96 | 20.00 | 67K |
| 2013-07-23 | 19.96 | 19.95 | ↓$0.01 (-0.05%) | 19.92 | 19.96 | 90.10K |
| 2013-07-22 | 19.91 | 19.96 | ↑$0.05 (0.25%) | 19.91 | 20.00 | 83.50K |
| 2013-07-19 | 19.91 | 19.91 | ↑$0.00 (0.00%) | 19.90 | 19.92 | 415.70K |
| 2013-07-18 | 19.82 | 19.90 | ↑$0.08 (0.40%) | 19.82 | 19.95 | 631.10K |
| 2013-07-17 | 19.88 | 19.81 | ↓$0.07 (-0.35%) | 19.79 | 19.89 | 576.20K |
| 2013-07-16 | 19.91 | 19.87 | ↓$0.04 (-0.20%) | 19.87 | 19.95 | 419.10K |
| 2013-07-15 | 19.95 | 19.94 | ↓$0.01 (-0.05%) | 19.91 | 19.96 | 135.70K |
| 2013-07-12 | 19.93 | 19.93 | ↑$0.00 (0.00%) | 19.92 | 20.00 | 158.70K |
| 2013-07-11 | 19.99 | 20.00 | ↑$0.01 (0.05%) | 19.99 | 20.01 | 254.50K |
Create an account or log in to view more rows.
$KEYN Any red I see I shall buy
$KEYN 50% chance this will go up or down. I am a professional guys.
$KEYN the FOMO will be epic
$KEYN buying this dip
$KEYN i come here all weekend... every weekend. refresh refresh refresh. smh
$KEYN Reinvest your dividends
$KEYN upupup!
$KEYN bears haha
$KEYN longer we hold
more pressure on the shorts
$KEYN what happens?