Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keyw Holding Corp (NQ: KEYW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.780 7.950 7.730 7.740 253,262 -0.05(-0.64%)
Apr 27, 2018 8.070 8.070 7.770 7.790 272,813 -0.25(-3.11%)
Apr 26, 2018 8.100 8.120 7.874 8.040 311,003 -0.09(-1.11%)
Apr 25, 2018 8.100 8.130 7.700 8.130 573,214 -0.02(-0.25%)
Apr 24, 2018 8.250 8.300 7.970 8.150 279,717 -0.04(-0.49%)
Apr 23, 2018 8.070 8.200 8.010 8.190 309,119 +0.14(+1.74%)
Apr 20, 2018 8.220 8.260 7.970 8.050 985,009 -0.19(-2.31%)
Apr 19, 2018 8.220 8.410 8.220 8.240 469,152 +0.02(+0.24%)
Apr 18, 2018 8.200 8.265 8.070 8.220 405,770 +0.06(+0.74%)
Apr 17, 2018 8.260 8.330 8.140 8.160 352,936 -0.09(-1.09%)
Apr 16, 2018 8.290 8.300 8.080 8.250 336,169 +0.01(+0.12%)
Apr 13, 2018 7.850 8.468 7.850 8.240 617,314 +0.30(+3.78%)
Apr 12, 2018 8.000 8.045 7.940 7.940 233,916 -0.04(-0.50%)
Apr 11, 2018 7.860 8.100 7.660 7.980 273,039 +0.09(+1.14%)
Apr 10, 2018 7.920 8.020 7.840 7.890 269,983 +0.03(+0.38%)
Apr 09, 2018 8.130 8.130 7.830 7.860 354,910 -0.13(-1.63%)
Apr 06, 2018 8.230 8.310 7.910 7.990 347,613 -0.29(-3.50%)
Apr 05, 2018 8.000 8.370 8.000 8.280 573,810 +0.35(+4.41%)
Apr 04, 2018 7.590 7.950 7.510 7.930 364,833 +0.28(+3.66%)
Apr 03, 2018 7.740 7.820 7.590 7.650 320,184 -0.07(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.