$7.24 +0.04 (%) KEYW Holding Corp - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEYW historical data

Date Open High Low Close Volume
5/22/20157.217.327.147.24481,590
5/21/20157.237.337.077.20345,820
5/20/20157.377.407.267.27251,609
5/19/20157.397.487.297.33363,977
5/18/20157.357.407.237.34540,516
5/15/20157.257.537.227.34618,943
5/14/20157.147.327.147.27415,201
5/13/20157.217.437.037.11618,010
5/12/20157.357.577.177.21654,319
5/11/20157.637.687.327.43470,088
5/8/20157.067.827.067.661,721,289
5/7/20158.859.028.628.71528,407
5/6/20159.129.388.868.96316,404
5/5/20158.959.278.859.06371,167
5/4/20159.279.458.979.00267,538
5/1/20159.649.779.159.27261,098
4/30/20159.989.999.499.65230,154
4/29/201510.3510.4510.0110.04213,238
4/28/201510.1910.4810.1010.37291,444
4/27/201510.0010.439.9510.20364,851
4/24/20159.9010.229.8010.01390,364
4/23/20159.909.989.629.92388,881
4/22/20159.8710.049.529.97564,873
4/21/20159.4610.009.259.91347,293
4/20/20159.9110.179.749.86270,880
4/17/201510.0710.209.479.82436,174
4/16/20159.7010.179.5310.09302,102
4/15/20159.179.829.179.671,176,945
4/14/20158.919.478.809.10230,693
4/13/20158.909.068.758.93274,484
4/10/20158.699.098.488.92288,558
4/9/20158.808.818.568.62293,798
4/8/20158.739.478.648.82307,470
4/7/20158.689.028.668.79442,285
4/6/20158.438.738.188.70314,682
4/2/20158.398.638.298.57300,612
4/1/20158.238.527.938.39349,901
3/31/20158.038.488.038.23431,885
3/30/20157.758.157.758.13386,252
3/27/20157.877.937.627.73194,894
3/26/20157.737.997.567.85184,505
3/25/20158.168.167.727.79184,932
3/24/20157.728.237.728.12275,443
3/23/20157.747.797.607.71156,446
3/20/20157.567.827.487.72367,661
3/19/20157.387.807.347.49401,804
3/18/20157.127.617.017.39572,394
3/17/20157.337.337.017.14349,881
3/16/20157.697.727.227.30244,733
3/13/20157.607.787.557.67260,303
3/12/20157.297.567.297.55405,052
3/11/20157.557.557.257.32539,436
3/10/20157.707.747.537.56500,880
3/9/20158.018.027.787.83237,411
3/6/20157.998.107.918.00253,325
3/5/20158.048.167.968.09291,741
3/4/20158.288.487.988.05249,592
3/3/20158.608.688.338.35368,419
3/2/20158.718.888.548.65403,350
2/27/20158.788.978.728.73377,819
2/26/20158.518.888.488.83330,805
2/25/20158.448.578.448.47198,000
2/24/20158.418.648.368.42410,693
2/23/20158.758.928.398.43620,710
2/20/20158.868.958.558.77815,871
2/19/20158.189.048.088.851,817,233
2/18/20159.8210.259.559.90943,987
2/17/20159.6610.009.489.81589,146
2/13/20159.629.659.229.60548,356
2/12/20159.239.629.129.44372,207
2/11/20158.959.298.889.23332,381
2/10/20159.149.178.938.99226,711
2/9/20159.109.569.079.16216,383
2/6/20159.139.509.089.27255,042
2/5/20158.979.218.799.10304,491
2/4/20159.189.208.818.90321,699
2/3/20158.769.338.649.25647,345
2/2/20158.889.398.368.68313,717
1/30/20159.279.488.888.89273,063
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
  • Showing 1-100 of 1,168 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center