$13.14 -0.17 (%) KEYW Holding Corp - NASDAQ

Dec. 9, 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
12/9/201613.3113.3813.0813.14156,477
12/8/201613.4913.5413.2013.31207,572
12/7/201613.0113.5713.0013.49286,077
12/6/201612.7213.1512.6013.04194,815
12/5/201612.5112.7512.3812.75259,857
12/2/201612.0112.5812.0112.42157,148
12/1/201612.5512.7111.9011.98795,104
11/30/201612.9412.9412.5312.53217,811
11/29/201612.8613.0212.7612.81219,057
11/28/201613.1313.1712.8112.88167,779
11/25/201613.0213.3513.0213.1971,968
11/23/201613.0213.2012.9813.05451,634
11/22/201612.9113.2012.9113.10218,617
11/21/201613.0813.3612.8012.95261,722
11/18/201613.0213.1012.8513.05160,807
11/17/201613.1113.1812.7313.00203,658
11/16/201612.6513.2412.6513.15499,060
11/15/201612.5512.7312.4212.64394,449
11/14/201612.5012.9612.4212.51712,024
11/11/201611.8312.4911.8112.47785,733
11/10/201611.8612.1711.5411.80527,485
11/9/201610.6511.8110.6311.65457,455
11/8/201610.8110.8710.6610.69259,645
11/7/201610.7210.9310.7010.81532,630
11/4/201610.5310.7210.4610.52260,387
11/3/201610.7911.1210.4010.47381,683
11/2/201610.4910.6210.1910.40328,956
11/1/201610.5410.6310.3410.48162,893
10/31/201610.4410.6910.3910.49129,315
10/28/201610.4010.6910.3610.46183,461
10/27/201610.6010.8010.3410.44145,531
10/26/201610.6410.7410.5210.53120,676
10/25/201610.6810.9110.6310.65140,718
10/24/201610.5610.9310.5610.70208,261
10/21/201610.6510.8510.5110.53175,251
10/20/201610.9010.9810.6910.71130,415
10/19/201610.7611.0410.7610.94114,491
10/18/201610.8810.9010.6710.80107,535
10/17/201610.8010.8610.7410.7766,439
10/14/201610.7410.8910.7410.7776,181
10/13/201610.8410.8610.6310.75169,454
10/12/201610.8511.1210.7710.97272,096
10/11/201611.0011.0310.8210.90136,605
10/10/201611.1011.2710.9811.02176,300
10/7/201611.1211.2410.9911.07136,394
10/6/201611.1111.2311.0011.12191,353
10/5/201611.1911.3011.0811.15218,910
10/4/201611.0511.2511.0211.17218,853
10/3/201610.9611.1410.9411.10136,680
9/30/201610.8911.1210.7211.04289,708
9/29/201611.0611.1210.7410.76205,176
9/28/201610.9011.1510.8711.12265,251
9/27/201610.9010.9610.7710.90122,858
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center