$10.90 +0.01 (%) KEYW Holding Corp - NASDAQ

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEYW historical data

Date Open High Low Close Volume
9/26/201610.7710.9710.7210.89153,315
9/23/201610.9811.0010.4610.89133,442
9/22/201610.7210.9810.5710.94170,107
9/21/201610.6110.8210.5710.74904,088
9/20/201610.5010.5710.0810.57280,732
9/19/20169.9210.549.8410.48353,382
9/16/20169.749.909.609.90648,233
9/15/20169.699.849.549.74100,841
9/14/20169.839.929.659.69173,551
9/13/20169.879.929.469.80269,933
9/12/20169.8010.059.719.93188,444
9/9/201610.1810.329.809.81218,346
9/8/201610.2910.4410.1410.29196,050
9/7/201610.1910.3410.1310.30209,826
9/6/201610.1010.3410.1010.19123,311
9/2/20169.8810.149.7510.09207,783
9/1/20169.979.989.749.86206,139
8/31/201610.2210.229.809.97295,075
8/30/201610.3510.5210.1710.20130,461
8/29/201610.2910.4810.1810.32116,222
8/26/201610.5310.7710.2010.32340,147
8/25/201610.4010.5810.2310.49154,840
8/24/201610.5410.6310.3410.40183,141
8/23/201610.3110.5910.3110.52212,977
8/22/201610.2310.3110.0910.28222,288
8/19/201610.2410.2510.0810.22197,123
8/18/201610.2710.3310.1110.24384,945
8/17/201610.3510.3810.1210.30233,377
8/16/201610.1410.5010.0510.37506,086
8/15/201610.1410.359.9310.15202,748
8/12/20169.6210.239.6010.06419,679
8/11/20169.729.929.439.67242,382
8/10/20168.719.758.509.74711,106
8/9/201610.4910.5010.0910.38281,294
8/8/201610.3710.5210.0910.45220,423
8/5/201610.2710.5410.2310.40256,162
8/4/201610.2110.4310.0010.20307,597
8/3/201610.3210.4310.0910.28271,171
8/2/201610.2610.5010.1410.35141,510
8/1/201610.2010.3610.0810.24159,983
7/29/201610.2810.3210.0810.24178,976
7/28/201610.2510.3210.1610.30148,794
7/27/201610.2810.3810.2110.28118,733
7/26/201610.0710.3310.0510.22126,910
7/25/201610.0810.179.9910.04112,549
7/22/20169.8610.219.7610.05204,343
7/21/20169.9210.259.789.86243,367
7/20/20169.9110.079.799.91179,683
7/19/201610.1610.199.759.89182,069
7/18/20169.9410.239.8810.08277,240
7/15/20169.9810.109.819.94229,395
7/14/201610.1410.279.839.85286,251
7/13/201610.2410.399.5610.08532,715
7/12/201610.6110.8910.5110.64407,612
7/11/201610.9611.1210.4110.59501,018
7/8/201610.7811.1010.7010.97358,998
7/7/201610.9211.2610.6310.63561,072
7/6/201610.3610.8710.3610.83350,965
7/5/201610.6010.6210.2210.47647,123
7/1/20169.9910.719.9010.70592,540
6/30/20169.779.959.559.94438,959
6/29/20169.749.889.539.71294,348
6/28/20169.359.709.359.60380,106
6/27/20169.469.469.189.28387,138
6/24/20169.349.759.259.52783,415
6/23/20169.539.929.409.84581,450
6/22/20169.599.779.439.45199,810
6/21/20169.569.739.409.59398,342
6/20/20169.379.709.299.52330,620
6/17/20169.359.559.219.35565,283
6/16/20169.199.389.089.35282,465
6/15/20169.239.519.099.33383,856
6/14/20169.339.479.129.20174,978
6/13/20169.099.399.099.27229,951
6/10/20169.339.569.199.24717,216
6/9/20169.459.549.199.35339,421
6/8/20169.859.949.259.54544,767
6/7/20169.609.859.549.79314,661
6/6/20169.599.739.459.72352,508
6/3/20169.439.619.239.50390,015
6/2/20169.009.508.959.41621,912
6/1/20168.938.998.738.92267,476
5/31/20168.768.998.708.92277,189
5/27/20168.698.858.608.75176,172
5/26/20168.758.898.638.74139,364
5/25/20168.758.858.568.68300,874
5/24/20168.568.968.168.72399,690
5/23/20168.208.968.108.66922,880
5/20/20168.228.458.098.18322,474
5/19/20168.388.448.108.15257,476
5/18/20167.878.517.878.39806,432
5/17/20168.008.037.717.86300,289
5/16/20168.008.157.898.00234,587
5/13/20167.818.167.818.00395,581
5/12/20167.818.107.767.84390,978
5/11/20167.098.107.077.93945,848
5/10/20166.407.036.386.97415,886
5/9/20166.306.426.236.39185,484
5/6/20166.476.606.276.38195,650
5/5/20166.756.836.456.48191,461
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center