$8.75 +0.01 (%) KEYW Holding Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEYW historical data

Date Open High Low Close Volume
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
5/4/20167.047.046.566.70486,281
5/3/20166.847.056.777.05332,633
5/2/20166.877.026.716.91178,859
4/29/20167.547.586.836.89174,880
4/28/20167.337.717.327.57313,373
4/27/20167.407.697.307.45251,686
4/26/20167.277.427.187.40160,060
4/25/20167.127.257.037.22410,815
4/22/20166.987.146.937.12559,366
4/21/20167.167.446.877.01243,639
4/20/20166.977.046.827.01778,557
4/19/20166.847.016.846.90434,006
4/18/20166.826.866.666.78133,777
4/15/20166.716.926.686.89148,888
4/14/20166.626.846.536.77159,436
4/13/20166.556.796.376.59208,770
4/12/20166.356.556.236.50174,744
4/11/20166.536.716.326.35126,713
4/8/20166.837.006.446.51202,225
4/7/20166.457.276.416.78584,811
4/6/20166.496.786.396.75229,135
4/5/20166.356.556.246.34164,615
4/4/20166.456.716.276.43334,723
4/1/20166.576.616.366.43185,243
3/31/20166.686.856.456.64205,187
3/30/20166.826.986.466.66167,747
3/29/20166.556.876.456.79205,606
3/28/20166.436.656.276.54268,908
3/24/20166.266.456.176.39205,396
3/23/20166.726.766.276.28149,237
3/22/20166.826.956.646.71167,249
3/21/20166.617.086.616.89250,848
3/18/20166.706.806.576.59504,377
3/17/20166.356.786.356.65286,308
3/16/20166.226.386.066.28357,162
3/15/20166.796.796.376.41164,991
3/14/20166.967.026.806.83164,563
3/11/20166.857.006.597.00191,362
3/10/20166.927.046.616.77242,665
3/9/20166.997.026.736.85185,018
3/8/20167.227.246.886.93369,791
3/7/20166.927.236.887.19327,744
3/4/20167.007.256.856.88307,137
3/3/20166.847.006.526.96798,954
3/2/20166.116.896.076.79562,749
3/1/20166.276.395.856.09483,804
2/29/20166.186.385.886.231,042,588
2/26/20166.136.936.126.471,476,896
2/25/20165.056.485.006.343,219,225
2/24/20164.534.874.424.64415,666
2/23/20164.264.954.264.60500,929
2/22/20164.264.374.214.25397,383
2/19/20164.254.404.124.22362,734
2/18/20164.294.374.224.25333,610
2/17/20164.114.344.014.25521,504
2/16/20164.214.244.054.09126,943
2/12/20164.154.204.034.16182,907
2/11/20164.354.363.914.12273,312
2/10/20164.334.554.304.47324,369
2/9/20164.344.644.284.40332,532
2/8/20164.814.824.524.65236,801
2/5/20165.015.064.834.89410,358
2/4/20164.905.254.905.10340,258
2/3/20164.875.024.664.92318,152
2/2/20164.634.894.634.87231,267
2/1/20164.634.794.544.73133,154
1/29/20164.744.874.614.70250,486
1/28/20164.634.744.514.71245,172
1/27/20164.644.744.444.60169,345
1/26/20164.514.714.354.70382,119
1/25/20164.915.064.444.49284,837
1/22/20165.165.254.914.95187,097
1/21/20164.775.134.685.06351,149
1/20/20164.735.124.434.74303,293
1/19/20165.115.254.814.83312,171
1/15/20164.905.114.705.03327,831
1/14/20165.005.314.965.05242,261
1/13/20165.165.314.995.01318,025
1/12/20165.275.694.955.12319,067
1/11/20165.075.244.965.17245,909
1/8/20165.145.274.965.02277,071
1/7/20165.255.305.005.09265,956
1/6/20165.425.525.275.36181,916
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center