$10.30 +0.02 (%) KEYW Holding Corp - NASDAQ

Jul. 28, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center