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, 2013 13.78 13.85 13.50 13.59 0 -0.25(-1.81%)
Apr 29, 2013 13.76 13.97 13.70 13.84 176,465 +0.11(+0.80%)
Apr 26, 2013 14.10 14.10 13.66 13.73 251,170 -0.33(-2.35%)
Apr 25, 2013 13.58 14.15 13.57 14.06 313,215 +0.58(+4.30%)
Apr 24, 2013 13.47 13.71 13.45 13.48 163,243 +0.04(+0.30%)
Apr 23, 2013 13.40 13.65 13.19 13.44 211,862 +0.09(+0.67%)
Apr 22, 2013 13.65 13.80 13.16 13.35 126,485 -0.24(-1.77%)
Apr 19, 2013 13.47 13.75 13.39 13.59 232,678 +0.11(+0.82%)
Apr 18, 2013 13.75 13.75 13.35 13.48 312,356 -0.24(-1.75%)
Apr 17, 2013 13.73 13.75 13.43 13.72 155,534 -0.08(-0.58%)
Apr 16, 2013 14.10 14.23 13.77 13.80 207,393 -0.16(-1.15%)
Apr 15, 2013 14.30 14.34 13.76 13.96 271,086 -0.40(-2.79%)
Apr 12, 2013 14.63 14.67 14.28 14.36 193,794 -0.35(-2.38%)
Apr 11, 2013 14.80 15.03 14.51 14.71 207,333 -0.06(-0.41%)
Apr 10, 2013 14.77 14.92 14.51 14.77 287,417 +0.06(+0.41%)
Apr 09, 2013 14.81 14.88 14.57 14.71 232,899 -0.10(-0.68%)
Apr 08, 2013 14.75 14.88 14.37 14.81 548,773 +0.06(+0.41%)
Apr 05, 2013 15.06 15.30 14.40 14.75 934,749 -0.50(-3.28%)
Apr 04, 2013 15.74 15.74 15.02 15.25 827,727 -0.45(-2.87%)
Apr 03, 2013 16.08 16.08 15.49 15.70 431,778 -0.36(-2.24%)
Apr 02, 2013 16.10 16.18 15.93 16.06 318,144 -0.02(-0.12%)
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.