$7.89 -0.09 (%) KEYW Holding Corp - NASDAQ

Sep. 4, 2015 | 10:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEYW historical data

Date Open High Low Close Volume
9/3/20158.248.417.947.98198,620
9/2/20158.228.518.048.27256,479
9/1/20158.068.408.038.16250,968
8/31/20158.318.558.098.40283,238
8/28/20157.898.517.898.28239,460
8/27/20158.008.357.787.93347,185
8/26/20157.347.917.157.75376,208
8/25/20157.277.487.097.17637,090
8/24/20157.167.246.937.03518,597
8/21/20157.597.827.447.65416,129
8/20/20157.848.197.607.73560,527
8/19/20157.828.187.737.98254,461
8/18/20157.998.017.657.90134,804
8/17/20157.768.087.738.05217,766
8/14/20157.628.067.557.80198,410
8/13/20157.637.987.467.65318,501
8/12/20157.557.777.287.68303,370
8/11/20156.788.046.787.60666,638
8/10/20157.237.236.817.11915,073
8/7/20157.577.656.927.14512,618
8/6/20157.607.897.587.65227,972
8/5/20157.968.157.677.69177,045
8/4/20158.048.077.807.88122,185
8/3/20158.108.107.748.00179,550
7/31/20158.288.628.028.13225,518
7/30/20158.618.928.228.25247,223
7/29/20158.769.038.468.69197,363
7/28/20158.959.098.578.80248,235
7/27/20159.319.378.818.87151,328
7/24/201510.0710.259.069.43271,984
7/23/20159.7710.299.7710.09630,001
7/22/20159.749.839.619.69180,344
7/21/20159.819.969.539.80250,630
7/20/20159.819.969.639.80317,908
7/17/20159.249.959.249.83423,783
7/16/20159.569.589.229.27275,337
7/15/20159.549.659.259.44327,726
7/14/20159.589.659.409.59258,542
7/13/20159.279.599.099.55303,390
7/10/20159.119.598.999.28305,577
7/9/20158.499.008.338.94319,421
7/8/20158.408.747.998.41325,288
7/7/20158.528.577.848.52281,353
7/6/20158.608.728.218.53315,499
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
  • Showing 1-100 of 1,240 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!