$6.71 -0.35 (%) KEYW Holding Corp - NASDAQ

May. 4, 2016 | 03:24 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
5/3/20166.847.056.777.05332,633
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
1/5/20165.845.945.465.51266,515
1/4/20165.846.225.515.81350,309
12/31/20156.026.145.666.02147,713
12/30/20156.156.286.046.07121,402
12/29/20156.136.246.006.20117,391
12/28/20156.056.285.986.10223,810
12/24/20156.056.245.846.1385,073
12/23/20155.976.235.906.03204,154
12/22/20155.816.035.785.97182,786
12/21/20155.695.915.235.80255,098
12/18/20155.805.885.425.62934,191
12/17/20156.146.205.705.77690,328
12/16/20155.986.225.956.14157,455
12/15/20156.026.205.935.96161,547
12/14/20156.006.065.845.98261,835
12/11/20156.106.255.986.03217,477
12/10/20156.086.355.966.26254,004
12/9/20155.986.255.986.08237,629
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center