Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
9.100
9.215
8.920
9.210
231,884
+0.10(+1.10%)
May 30, 2017
9.210
9.210
9.030
9.110
212,573
-0.12(-1.30%)
May 26, 2017
9.120
9.390
9.100
9.230
153,736
+0.09(+0.98%)
May 25, 2017
9.230
9.300
9.030
9.140
278,674
-0.05(-0.54%)
May 24, 2017
9.160
9.350
9.090
9.190
263,555
+0.04(+0.44%)
May 23, 2017
8.810
9.160
8.760
9.150
265,799
+0.37(+4.21%)
May 22, 2017
8.710
8.880
8.710
8.780
425,643
+0.11(+1.27%)
May 19, 2017
8.700
8.850
8.660
8.670
233,020
-0.01(-0.12%)
May 18, 2017
8.680
8.830
8.620
8.680
218,895
-0.03(-0.34%)
May 17, 2017
8.680
8.820
8.630
8.710
244,070
-0.16(-1.80%)
May 16, 2017
8.750
8.910
8.670
8.870
300,258
+0.12(+1.37%)
May 15, 2017
8.340
8.960
8.340
8.750
627,149
+0.49(+5.93%)
May 12, 2017
8.450
8.550
8.200
8.260
245,490
-0.18(-2.13%)
May 11, 2017
8.260
8.450
8.070
8.440
439,030
+0.11(+1.32%)
May 10, 2017
8.490
8.530
8.260
8.330
217,041
-0.16(-1.88%)
May 09, 2017
8.390
8.530
8.340
8.490
337,755
+0.13(+1.56%)
May 08, 2017
8.620
8.700
8.255
8.360
299,262
-0.26(-3.02%)
May 05, 2017
8.690
8.816
8.410
8.620
495,089
-0.05(-0.58%)
May 04, 2017
10.50
10.50
8.660
8.670
837,225
-0.87(-9.12%)
May 03, 2017
9.620
9.660
9.420
9.540
431,325
-0.02(-0.21%)
May 02, 2017
9.590
9.750
9.490
9.560
269,156
-0.03(-0.31%)
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
.