$9.14 -0.23 (%) KEYW Holding Corp - NASDAQ

Jan. 30, 2015 | 10:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEYW historical data

Date Open High Low Close Volume
1/29/20159.189.639.069.37279,173
1/28/20159.579.699.089.20299,211
1/27/20159.439.689.199.51230,413
1/26/20159.629.789.449.52235,443
1/23/20159.629.819.489.66218,955
1/22/20159.659.879.289.69403,982
1/21/201510.4110.509.519.54378,799
1/20/201510.2610.689.9610.46442,921
1/16/20159.8810.389.8710.25674,022
1/15/201510.0110.299.399.93498,455
1/14/20159.9310.419.8910.01301,458
1/13/201510.1510.499.8010.08362,801
1/12/201510.0710.509.7710.02516,725
1/9/20159.9310.169.8610.07346,598
1/8/201510.0110.269.859.97283,407
1/7/201510.1110.229.739.97407,662
1/6/201510.0110.249.2910.03829,039
1/5/201510.1610.379.9310.08669,002
1/2/201510.4510.459.9210.27314,931
12/31/201410.1210.529.9910.38303,779
12/30/201410.1210.4010.0210.05217,000
12/29/201410.3110.4610.0110.20395,142
12/26/201410.1310.3610.0410.3473,494
12/24/201410.3510.3510.0810.14104,600
12/23/201410.6110.7910.3010.33291,870
12/22/201410.5010.6610.4410.49255,023
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
  • Showing 1-100 of 1,089 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center