Quantcast
KEYW

Historical Stock Prices

$7.73
*  
0.05
0.65%
Get KEYW Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading KEYW now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/17/2018 7.64 7.745 7.62 7.73 211,928
08/16/2018 7.56 7.73 7.56 7.68 283,751
08/15/2018 7.59 7.6 7.485 7.53 199,897
08/14/2018 7.61 7.78 7.57 7.61 256,562
08/13/2018 7.62 7.68 7.52 7.6 193,075
08/10/2018 7.46 7.67 7.43 7.62 252,987
08/09/2018 7.55 7.6 7.49 7.5 284,660
08/08/2018 7.56 7.62 7.5 7.52 274,208
08/07/2018 7.57 7.695 7.48 7.59 461,498
08/06/2018 7.49 7.62 7.39 7.56 703,626
08/03/2018 7.26 7.55 7.23 7.53 885,659
08/02/2018 7.13 7.29 7.13 7.27 975,695
08/01/2018 6.61 7.75 6.58 7.235 3,195,018
07/31/2018 8.76 9.02 8.74 8.87 433,842
07/30/2018 8.87 8.88 8.7 8.82 363,359
07/27/2018 8.8 8.91 8.75 8.87 291,709
07/26/2018 8.62 8.9 8.495 8.76 357,843
07/25/2018 8.52 8.64 8.32 8.63 451,142
07/24/2018 8.8 8.92 8.4 8.5 412,989
07/23/2018 9.34 9.34 8.76 8.77 321,278
07/20/2018 9.32 9.52 9.13 9.16 1,277,097
07/19/2018 9.1 9.32 9.05 9.3 351,780
07/18/2018 9.04 9.14 8.84 9.13 398,491
07/17/2018 9.08 9.26 9 9.03 298,222
07/16/2018 9.37 9.44 9.08 9.11 390,316
07/13/2018 9.36 9.49 9.3 9.41 251,013
07/12/2018 9.2 9.36 8.97 9.35 273,803
07/11/2018 9.34 9.36 9.1038 9.14 279,143
07/10/2018 9.58 9.715 9.34 9.36 410,072
07/09/2018 9.76 9.8 9.565 9.61 367,433
07/06/2018 9.63 9.805 9.55 9.71 439,575
07/05/2018 9.32 9.61 9.25 9.59 385,143
07/03/2018 8.96 9.33 8.96 9.29 330,104
07/02/2018 8.7 8.93 8.55 8.93 379,196
06/29/2018 8.62 8.76 8.5276 8.74 321,532
06/28/2018 8.61 8.68 8.47 8.61 230,087
06/27/2018 8.62 8.81 8.58 8.6 302,537
06/26/2018 8.52 8.69 8.4519 8.63 311,347
06/25/2018 8.44 8.58 8.351 8.49 501,583
06/22/2018 8.39 8.8 8.31 8.51 867,980
06/21/2018 8.05 8.39 7.91 8.38 805,339
06/20/2018 8.01 8.25 7.83 8.01 543,274
06/19/2018 8.24 8.28 7.99 8.04 482,551
06/18/2018 8.39 8.44 8.135 8.28 704,465
06/15/2018 9.2 9.2 8.45 8.48 3,253,074
06/14/2018 9.32 9.39 9.13 9.22 713,613
06/13/2018 9.34 9.52 9.09 9.27 672,133
06/12/2018 9.58 9.58 9.17 9.27 403,595
06/11/2018 9.7 9.835 9.58 9.6 408,175
06/08/2018 9.34 9.66 9.25 9.66 768,481
06/07/2018 9.36 9.45 9.24 9.3 558,749
06/06/2018 9.3 9.375 9.23 9.34 416,518
06/05/2018 9.13 9.426 9.13 9.3 347,674
06/04/2018 9.15 9.28 8.8635 9.1 573,347
06/01/2018 9.49 9.5 9.19 9.21 456,142
05/31/2018 9.42 9.74 9.25 9.45 884,544
05/30/2018 9.12 9.47 9.03 9.44 739,418
05/29/2018 9.17 9.34 9.04 9.08 878,585
05/25/2018 9.08 9.31 8.9001 9.18 791,165
05/24/2018 8.29 9.09 8.26 9.06 1,115,311
05/23/2018 8.19 8.28 8.14 8.28 422,101
05/22/2018 8.28 8.31 8.15 8.2 455,348
05/21/2018 8.28 8.42 8.24 8.3 311,744
05/18/2018 8.28 8.39 8.19 8.21 394,934
05/17/2018 8.17 8.4 8.17 8.23 368,940
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio