$7.73 -0.12 (%) KEYW Holding Corp - NASDAQ

Mar. 27, 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
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
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
  • Showing 1-100 of 1,129 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center