$8.76 -0.21 (%) KEYW Holding Corp - NASDAQ

Jul. 2, 2015 | 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
7/2/20158.999.068.658.76242,813
7/1/20159.419.618.568.97496,642
6/30/20158.7510.078.579.32911,452
6/29/20159.389.428.458.48593,062
6/26/20159.909.999.509.52638,157
6/25/201510.3210.709.479.85850,044
6/24/201511.7211.9610.1610.22807,976
6/23/201511.0412.0910.9511.821,153,600
6/22/201510.4011.2010.2911.12522,750
6/19/201510.7410.8710.2310.291,034,920
6/18/201511.3011.5310.6610.661,004,079
6/17/201511.3911.7710.6211.33407,560
6/16/201511.5011.609.9611.48886,666
6/15/201510.8512.5910.5511.34939,168
6/12/201510.1410.989.9410.89684,006
6/11/20159.9010.159.4810.13520,180
6/10/20159.0510.048.909.94846,972
6/9/20159.299.328.679.00461,160
6/8/20158.329.608.329.391,008,077
6/5/20157.578.447.578.36768,064
6/4/20157.348.267.347.56512,817
6/3/20156.877.696.867.36692,311
6/2/20156.907.046.836.84356,016
6/1/20156.997.086.796.92550,801
5/29/20157.037.106.967.00610,201
5/28/20156.837.056.797.01345,234
5/27/20157.027.026.786.88333,107
5/26/20157.237.316.987.05583,393
5/22/20157.217.327.147.24481,590
5/21/20157.237.337.077.20345,820
5/20/20157.377.407.267.27251,609
5/19/20157.397.487.297.33363,977
5/18/20157.357.407.237.34540,516
5/15/20157.257.537.227.34618,943
5/14/20157.147.327.147.27415,201
5/13/20157.217.437.037.11618,010
5/12/20157.357.577.177.21654,319
5/11/20157.637.687.327.43470,088
5/8/20157.067.827.067.661,721,289
5/7/20158.859.028.628.71528,407
5/6/20159.129.388.868.96316,404
5/5/20158.959.278.859.06371,167
5/4/20159.279.458.979.00267,538
5/1/20159.649.779.159.27261,098
4/30/20159.989.999.499.65230,154
4/29/201510.3510.4510.0110.04213,238
4/28/201510.1910.4810.1010.37291,444
4/27/201510.0010.439.9510.20364,851
4/24/20159.9010.229.8010.01390,364
4/23/20159.909.989.629.92388,881
4/22/20159.8710.049.529.97564,873
4/21/20159.4610.009.259.91347,293
4/20/20159.9110.179.749.86270,880
4/17/201510.0710.209.479.82436,174
4/16/20159.7010.179.5310.09302,102
4/15/20159.179.829.179.671,176,945
4/14/20158.919.478.809.10230,693
4/13/20158.909.068.758.93274,484
4/10/20158.699.098.488.92288,558
4/9/20158.808.818.568.62293,798
4/8/20158.739.478.648.82307,470
4/7/20158.689.028.668.79442,285
4/6/20158.438.738.188.70314,682
4/2/20158.398.638.298.57300,612
4/1/20158.238.527.938.39349,901
3/31/20158.038.488.038.23431,885
3/30/20157.758.157.758.13386,252
3/27/20157.877.937.627.73194,894
3/26/20157.737.997.567.85184,505
3/25/20158.168.167.727.79184,932
3/24/20157.728.237.728.12275,443
3/23/20157.747.797.607.71156,446
3/20/20157.567.827.487.72367,661
3/19/20157.387.807.347.49401,804
3/18/20157.127.617.017.39572,394
3/17/20157.337.337.017.14349,881
3/16/20157.697.727.227.30244,733
3/13/20157.607.787.557.67260,303
3/12/20157.297.567.297.55405,052
3/11/20157.557.557.257.32539,436
3/10/20157.707.747.537.56500,880
3/9/20158.018.027.787.83237,411
3/6/20157.998.107.918.00253,325
3/5/20158.048.167.968.09291,741
3/4/20158.288.487.988.05249,592
3/3/20158.608.688.338.35368,419
3/2/20158.718.888.548.65403,350
2/27/20158.788.978.728.73377,819
2/26/20158.518.888.488.83330,805
2/25/20158.448.578.448.47198,000
2/24/20158.418.648.368.42410,693
2/23/20158.758.928.398.43620,710
2/20/20158.868.958.558.77815,871
2/19/20158.189.048.088.851,817,233
2/18/20159.8210.259.559.90943,987
2/17/20159.6610.009.489.81589,146
2/13/20159.629.659.229.60548,356
2/12/20159.239.629.129.44372,207
2/11/20158.959.298.889.23332,381
2/10/20159.149.178.938.99226,711
  • Showing 1-100 of 1,196 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!