FinancialContent is the trusted provider of stock market information to the media industry.
Keyw Holding Corp (NQ: KEYW)
7.260 USD  -0.120 (-1.63%)
Official Closing Price  /  Updated: 5:12 PM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 21, 2019 7.360 7.360 7.130 7.260 218,852 -0.12(-1.63%)
Feb 20, 2019 7.170 7.400 7.164 7.380 253,742 +0.18(+2.50%)
Feb 19, 2019 7.130 7.290 7.090 7.200 333,720 +0.01(+0.14%)
Feb 15, 2019 7.130 7.310 7.130 7.190 250,900 +0.10(+1.41%)
Feb 14, 2019 6.420 7.110 6.380 7.090 434,896 +0.64(+9.92%)
Feb 13, 2019 6.620 6.700 6.350 6.450 468,352 -0.13(-1.98%)
Feb 12, 2019 6.830 7.050 6.540 6.580 545,424 -0.19(-2.81%)
Feb 11, 2019 7.050 7.090 6.730 6.770 638,835 -0.25(-3.56%)
Feb 08, 2019 6.920 7.030 6.820 7.020 181,100 +0.07(+1.01%)
Feb 07, 2019 6.970 7.020 6.800 6.950 201,577 -0.06(-0.86%)
Feb 06, 2019 7.120 7.120 6.970 7.010 193,464 -0.14(-1.96%)
Feb 05, 2019 7.240 7.270 7.050 7.150 261,119 -0.06(-0.83%)
Feb 04, 2019 7.140 7.220 7.090 7.210 151,902 +0.08(+1.12%)
Feb 01, 2019 7.180 7.200 7.040 7.130 195,700 -0.05(-0.70%)
Jan 31, 2019 7.020 7.230 6.978 7.180 343,607 +0.16(+2.28%)
Jan 30, 2019 6.970 7.060 6.900 7.020 340,307 +0.13(+1.89%)
Jan 29, 2019 6.700 6.910 6.590 6.890 332,025 +0.23(+3.45%)
Jan 28, 2019 6.590 6.680 6.490 6.660 211,026 -0.02(-0.30%)
Jan 25, 2019 6.620 6.770 6.590 6.680 351,200 +0.10(+1.52%)
Jan 24, 2019 6.510 6.730 6.450 6.580 256,281 +0.11(+1.70%)
Jan 23, 2019 6.700 6.820 6.350 6.470 373,563 -0.19(-2.85%)
Jan 22, 2019 6.810 6.852 6.590 6.660 396,111 -0.19(-2.77%)
Jan 18, 2019 6.650 7.000 6.650 6.850 369,800 +0.19(+2.85%)
Jan 17, 2019 6.300 6.680 6.300 6.660 386,184 +0.34(+5.38%)
Jan 16, 2019 6.530 6.610 6.317 6.320 288,891 -0.20(-3.07%)
Jan 15, 2019 6.720 6.770 6.440 6.520 347,257 -0.19(-2.83%)
Jan 14, 2019 6.800 6.940 6.690 6.710 157,946 -0.15(-2.19%)
Jan 11, 2019 6.890 6.940 6.720 6.860 358,000 -0.10(-1.44%)
Jan 10, 2019 6.970 7.146 6.800 6.960 506,706 +0.01(+0.14%)
Jan 09, 2019 7.210 7.280 6.930 6.950 357,225 -0.24(-3.34%)
Jan 08, 2019 6.930 7.240 6.860 7.190 448,157 +0.36(+5.27%)
Jan 07, 2019 6.820 6.990 6.720 6.830 480,404 +0.01(+0.15%)
Jan 04, 2019 6.770 6.950 6.520 6.820 580,500 +0.16(+2.40%)
Jan 03, 2019 6.990 7.025 6.630 6.660 417,630 -0.36(-5.13%)
Jan 02, 2019 6.720 7.230 6.120 7.020 838,729 +0.33(+4.93%)
Dec 31, 2018 6.890 6.930 6.170 6.690 384,200 -0.14(-2.05%)
Dec 28, 2018 6.770 7.000 6.440 6.830 406,900 +0.07(+1.04%)
Dec 27, 2018 6.720 6.860 6.430 6.760 407,500 -0.07(-1.02%)
Dec 26, 2018 6.460 6.930 6.380 6.830 684,301 +0.40(+6.22%)
Dec 24, 2018 6.500 6.630 6.400 6.430 232,600 -0.20(-3.02%)
Dec 21, 2018 7.350 7.410 6.550 6.630 1,960,200 -0.72(-9.80%)
Dec 20, 2018 7.730 7.860 7.270 7.350 684,605 -0.38(-4.92%)
Dec 19, 2018 8.140 8.140 7.630 7.730 387,001 -0.41(-5.04%)
Dec 18, 2018 8.060 8.230 7.920 8.140 318,559 +0.18(+2.26%)
Dec 17, 2018 8.170 8.320 7.830 7.960 590,575 -0.24(-2.93%)
Dec 14, 2018 8.960 8.960 8.165 8.200 387,000 -0.83(-9.19%)
Dec 13, 2018 9.330 9.340 9.020 9.030 446,988 -0.25(-2.69%)
Dec 12, 2018 9.210 9.370 9.010 9.280 459,679 +0.19(+2.09%)
Dec 11, 2018 9.550 9.557 9.050 9.090 225,079 -0.31(-3.30%)
Dec 10, 2018 9.400 9.700 9.370 9.400 289,031 -0.15(-1.57%)
Dec 07, 2018 9.690 10.06 9.530 9.550 539,900 -0.09(-0.93%)
Dec 06, 2018 9.560 9.680 9.250 9.640 426,394 +0.01(+0.10%)
Dec 04, 2018 9.850 9.880 9.600 9.630 546,000 -0.28(-2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More