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, 2018
9.420
9.740
9.250
9.450
884,544
+0.01(+0.11%)
May 30, 2018
9.120
9.470
9.030
9.440
740,497
+0.36(+3.96%)
May 29, 2018
9.170
9.340
9.040
9.080
878,585
-0.10(-1.09%)
May 25, 2018
9.180
9.180
9.180
0
+0.12(+1.32%)
May 24, 2018
8.290
9.090
8.260
9.060
1,116,111
+0.78(+9.42%)
May 23, 2018
8.190
8.280
8.140
8.280
422,101
+0.08(+0.98%)
May 22, 2018
8.280
8.310
8.150
8.200
455,348
-0.10(-1.20%)
May 21, 2018
8.280
8.420
8.240
8.300
311,744
+0.09(+1.10%)
May 18, 2018
8.280
8.390
8.190
8.210
394,934
-0.02(-0.24%)
May 17, 2018
8.170
8.400
8.170
8.230
368,940
+0.08(+0.98%)
May 16, 2018
8.230
8.245
8.110
8.150
431,832
-0.10(-1.21%)
May 15, 2018
8.080
8.855
8.080
8.250
1,115,372
+0.12(+1.48%)
May 14, 2018
8.100
8.210
8.070
8.130
794,036
+0.07(+0.87%)
May 11, 2018
7.960
8.070
7.860
8.060
549,477
+0.09(+1.13%)
May 10, 2018
8.000
8.150
7.720
7.970
696,986
-0.07(-0.87%)
May 09, 2018
7.910
8.040
7.810
8.040
759,205
+0.09(+1.13%)
May 08, 2018
7.530
8.040
7.530
7.950
643,251
+0.13(+1.66%)
May 07, 2018
7.730
7.950
7.680
7.820
335,607
+0.15(+1.96%)
May 04, 2018
7.540
7.820
7.540
7.670
273,715
+0.12(+1.59%)
May 03, 2018
7.520
7.670
7.470
7.550
307,876
-0.01(-0.13%)
May 02, 2018
7.470
7.720
7.470
7.560
262,622
+0.09(+1.20%)
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
.