Quantcast
KEYW

The KEYW Holding Corporation Common Stock Historical Stock Prices

$8.45
*  
0.10
1.17%
Get KEYW Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading KEYW now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    KEYW Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-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.
16:00 8.56 8.61 8.08 8.45 445,554
11/19/2018 8.56 8.61 8.08 8.45 421,286
11/16/2018 8.69 8.84 8.51 8.55 700,332
11/15/2018 9.2 9.3 8.71 8.76 464,456
11/14/2018 9.22 9.41 9.13 9.23 695,802
11/13/2018 9.23 9.35 9.06 9.23 292,268
11/12/2018 9.34 9.47 9.17 9.23 501,063
11/09/2018 9.42 9.58 9.28 9.41 628,274
11/08/2018 8.94 9.5 8.7738 9.44 626,789
11/07/2018 8.49 9.275 8.42 8.94 883,455
11/06/2018 8.01 9.18 7.65 8.52 591,354
11/05/2018 8.1 8.26 7.91 8.25 176,404
11/02/2018 7.96 8.2 7.94 8.1 247,870
11/01/2018 7.9 8.0799 7.8 7.92 303,244
10/31/2018 7.81 8.09 7.75 7.83 197,829
10/30/2018 7.53 7.76 7.39 7.68 219,532
10/29/2018 7.88 8.07 7.44 7.52 191,314
10/26/2018 7.64 7.89 7.46 7.81 218,503
10/25/2018 7.9 8 7.65 7.7 169,923
10/24/2018 8.43 8.48 7.84 7.88 182,824
10/23/2018 8.18 8.49 8.18 8.41 184,465
10/22/2018 8.12 8.42 8.06 8.37 158,888
10/19/2018 8.29 8.5 8.07 8.15 312,530
10/18/2018 8.55 8.56 8.24 8.31 164,796
10/17/2018 8.59 8.67 8.43 8.6 549,197
10/16/2018 8.33 8.63 8.14 8.6 215,641
10/15/2018 8.17 8.33 8.06 8.3 162,586
10/12/2018 8.43 8.44 8.11 8.17 292,399
10/11/2018 8.52 8.72 8.28 8.31 281,321
10/10/2018 9.07 9.13 8.52 8.53 255,649
10/09/2018 9.15 9.25 8.805 9.12 202,927
10/08/2018 9.14 9.25 9.02 9.16 209,394
10/05/2018 9.09 9.19 9.02 9.17 222,218
10/04/2018 9.09 9.12 8.9726 9.06 179,040
10/03/2018 9.1 9.13 9 9.1 160,138
10/02/2018 8.85 9.06 8.83 9.05 260,773
10/01/2018 8.9 8.9 8.69 8.84 340,771
09/28/2018 8.81 8.85 8.63 8.66 196,806
09/27/2018 8.85 8.87 8.795 8.84 148,079
09/26/2018 8.96 9.02 8.85 8.88 277,992
09/25/2018 8.81 9.04 8.66 8.96 314,184
09/24/2018 8.76 8.78 8.51 8.64 217,113
09/21/2018 8.76 8.94 8.73 8.79 652,895
09/20/2018 9.21 9.21 8.74 8.76 251,030
09/19/2018 9.25 9.28 9.04 9.14 255,534
09/18/2018 9.15 9.34 9.15 9.25 224,420
09/17/2018 9.35 9.35 9.05 9.14 303,025
09/14/2018 9.07 9.46 9.03 9.35 390,386
09/13/2018 8.89 9.1 8.71 9.05 364,348
09/12/2018 8.75 8.89 8.6774 8.89 252,228
09/11/2018 8.87 8.92 8.73 8.75 271,916
09/10/2018 8.93 8.95 8.66 8.87 342,955
09/07/2018 8.76 9 8.75 8.89 189,051
09/06/2018 8.8 8.91 8.745 8.77 314,807
09/05/2018 8.8 8.83 8.61 8.77 294,661
09/04/2018 8.5 8.815 8.5 8.79 660,466
08/31/2018 8.35 8.53 8.29 8.51 310,186
08/30/2018 8.37 8.46 8.3 8.36 246,595
08/29/2018 8.24 8.39 8.19 8.36 322,412
08/28/2018 8.12 8.255 8.02 8.21 428,790
08/27/2018 8.03 8.28 8.03 8.11 254,510
08/24/2018 8.01 8.14 7.935 8 211,908
08/23/2018 7.9 8.01 7.86 8.01 196,798
08/22/2018 7.79 7.91 7.78 7.9 153,322
08/21/2018 7.75 8.08 7.75 7.82 244,042
08/20/2018 7.71 7.85 7.485 7.75 126,978
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for KEYW

Research Brokers before you trade

Want to trade FX?

Smart Portfolio