$10.51 +0.10 (%) KEYW Holding Corp - NASDAQ

Dec. 22, 2014 | 11:47 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEYW historical data

Date Open High Low Close Volume
12/19/20149.9110.479.6510.41875,807
12/18/20149.2510.079.169.941,335,074
12/17/20148.849.148.709.13313,899
12/16/20148.919.298.788.80381,045
12/15/20149.309.358.898.97202,685
12/12/20149.8010.179.199.23313,895
12/11/201410.2610.439.869.93773,017
12/10/201410.4910.5710.1310.17213,675
12/9/201410.3510.7210.2710.54433,410
12/8/201410.6810.7010.2510.49468,328
12/5/201410.5310.9910.5310.73127,956
12/4/201410.7310.7910.4210.52100,530
12/3/201410.4910.9710.3310.73169,406
12/2/201410.2510.6010.1610.44109,120
12/1/201410.7510.9110.2510.25205,210
11/28/201410.8711.2210.7210.81205,600
11/26/201410.7810.9510.7410.90178,083
11/25/201410.8910.9810.6810.81159,260
11/24/201410.6810.8710.5610.85387,869
11/21/201411.0011.0010.6110.68384,683
11/20/201410.2110.8310.1910.80189,348
11/19/201410.7710.9910.2510.30162,060
11/18/201411.0011.0510.6310.78207,165
11/17/201411.0411.2710.8610.94153,792
11/14/201410.7911.1510.7711.09334,899
11/13/201411.0311.3810.6610.82240,210
11/12/201410.9411.1010.7910.98143,643
11/11/201410.5811.1210.4011.00264,767
11/10/201410.1910.5910.0910.59251,495
11/7/201410.3010.5210.1410.24185,744
11/6/201410.0510.2910.0510.27151,923
11/5/201410.3210.629.9810.06251,378
11/4/201410.0210.3610.0210.30193,467
11/3/201410.1310.6510.0510.09300,566
10/31/201410.4310.729.9910.15560,117
10/30/20149.9310.389.8210.18329,866
10/29/20149.2510.489.1010.001,669,166
10/28/201410.3910.6710.2410.53478,317
10/27/20149.8910.489.8910.34348,752
10/24/201410.0310.189.659.97261,328
10/23/201410.1410.4410.0010.05241,532
10/22/201410.5611.7210.0410.05223,598
10/21/201410.8010.9510.4510.57236,643
10/20/201410.7111.0110.6510.75190,860
10/17/201411.2611.8510.7110.79221,617
10/16/201410.1211.109.8411.05269,411
10/15/20149.6310.399.4310.34190,788
10/14/201410.0810.419.699.78297,470
10/13/20149.8810.209.519.98290,983
10/10/20149.8710.119.6910.02371,970
10/9/201410.4410.499.3310.00995,222
10/8/201410.3410.529.8510.49433,194
10/7/201410.8010.8010.4010.41192,974
10/6/201410.9111.4810.5710.86244,840
10/3/201410.8211.0810.7210.91311,769
10/2/201410.3410.8610.1910.69455,548
10/1/201411.0311.0410.3010.38585,221
9/30/201411.3511.4810.9711.07437,693
9/29/201411.4812.0511.1911.34264,016
9/26/201411.8112.1511.5111.65272,596
9/25/201411.8512.1111.7311.81322,402
9/24/201412.1512.2011.7611.90213,016
9/23/201412.2112.4412.1112.18279,288
9/22/201412.3112.4112.0512.30379,445
9/19/201412.6612.8012.3612.45415,445
9/18/201412.7913.0112.3812.62138,650
9/17/201412.6912.9512.5412.75116,744
9/16/201412.7312.8312.6312.75143,738
9/15/201413.0513.1012.5512.80449,934
9/12/201413.3213.3612.9013.10189,923
9/11/201412.7313.5912.6713.36156,720
9/10/201413.2213.2712.7312.80129,725
9/9/201413.1213.5712.5913.19305,850
9/8/201412.2213.8912.2213.15593,070
9/5/201412.0212.2311.9512.19162,751
9/4/201411.9212.0511.6412.02118,507
9/3/201411.9312.2611.7411.92253,826
9/2/201411.9311.9911.5711.69166,941
8/29/201411.5911.9511.5411.8374,348
8/28/201411.7811.9111.5511.5998,797
8/27/201411.9912.3611.7211.8673,603
8/26/201411.8212.2811.6811.9399,765
8/25/201412.2212.4911.7611.84122,149
8/22/201411.7112.2511.5812.16236,279
8/21/201411.4011.7911.3111.79180,997
8/20/201411.4211.6711.3611.4570,026
8/19/201411.6211.7111.4511.50127,411
8/18/201411.4311.6211.0711.58105,766
8/15/201411.5111.5511.2111.31205,457
8/14/201411.4811.6411.3311.37170,896
8/13/201411.7211.7411.2411.52390,926
8/12/201411.2411.3811.0611.34405,090
8/11/201411.3011.3911.1111.30192,387
8/8/201411.0911.3911.0511.28187,079
8/7/201411.9711.9711.0411.12371,098
8/6/201411.2712.0311.2211.87438,881
8/5/201410.5011.5510.5011.32527,369
8/4/201411.4211.9810.4410.581,228,451
8/1/201411.0012.2411.0011.33789,504
7/31/201413.3313.4712.8313.10352,939
  • Showing 1-100 of 1,063 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center