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, 2019
11.24
11.26
11.24
11.25
348,600
-0.01(-0.09%)
May 30, 2019
11.25
11.26
11.23
11.26
851,973
+0.01(+0.09%)
May 29, 2019
11.24
11.25
11.24
11.25
337,053
+0.00(+0.00%)
May 28, 2019
11.25
11.25
11.23
11.25
347,879
+0.01(+0.09%)
May 24, 2019
11.25
11.26
11.24
11.24
183,600
+0.00(+0.00%)
May 23, 2019
11.24
11.25
11.23
11.24
403,587
+0.00(+0.00%)
May 22, 2019
11.25
11.26
11.24
11.24
196,385
-0.02(-0.18%)
May 21, 2019
11.26
11.26
11.24
11.26
182,075
+0.01(+0.09%)
May 20, 2019
11.24
11.26
11.24
11.25
663,362
+0.03(+0.27%)
May 17, 2019
11.24
11.26
11.22
11.22
557,100
-0.04(-0.36%)
May 16, 2019
11.27
11.27
11.24
11.26
705,237
+0.01(+0.09%)
May 15, 2019
11.25
11.27
11.25
11.25
278,890
-0.02(-0.18%)
May 14, 2019
11.29
11.29
11.25
11.27
489,149
+0.01(+0.09%)
May 13, 2019
11.25
11.27
11.21
11.26
574,814
-0.03(-0.27%)
May 10, 2019
11.26
11.29
11.24
11.29
426,200
+0.01(+0.09%)
May 09, 2019
11.27
11.32
11.25
11.28
426,883
+0.01(+0.09%)
May 08, 2019
11.35
11.37
11.26
11.27
543,949
-0.07(-0.62%)
May 07, 2019
11.36
11.53
11.30
11.34
814,429
-0.10(-0.87%)
May 06, 2019
11.29
11.45
11.28
11.44
1,072,552
+0.10(+0.88%)
May 03, 2019
11.30
11.39
11.27
11.34
1,039,100
+0.06(+0.53%)
May 02, 2019
11.40
11.40
11.27
11.28
908,444
-0.12(-1.05%)
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
.