KEYW HLDG Historical Stock Price

Below is the stock price history for Keyw Hldg KEYW. Data is recorded each day for the historical open, high, low, close and volume. The Keyw Hldg stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Keyw Hldg Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-18 8.23 8.38 8.20 8.22 18,085
2018-05-17 8.16 8.39 8.16 8.24 39,386
2018-05-16 8.19 8.22 8.125 8.125 36,466
2018-05-15 8.12 8.76 8.12 8.245 105,561
2018-05-14 8.13 8.20 8.095 8.125 51,152
2018-05-11 7.99 8.065 7.88 8.065 41,932
2018-05-10 7.97 8.14 7.94 7.95 60,024
2018-05-09 7.98 8.02 7.88 8.02 77,260
2018-05-08 7.56 7.93 7.56 7.91 46,478
2018-05-07 7.75 7.95 7.73 7.81 23,598
2018-05-04 7.60 7.80 7.59 7.70 21,394
2018-05-03 7.62 7.65 7.47 7.535 28,590
2018-05-02 7.47 7.71 7.47 7.55 26,308
2018-05-01 7.64 7.68 7.38 7.47 29,689
2018-04-30 7.85 7.92 7.74 7.76 20,840
2018-04-27 8.03 8.04 7.77 7.79 33,784
2018-04-26 8.10 8.11 7.96 8.01 26,760
2018-04-25 7.97 8.11 7.70 8.11 105,062
2018-04-24 8.24 8.29 7.98 8.155 35,833
2018-04-23 8.07 8.19 8.07 8.16 25,242
2018-04-20 8.17 8.23 7.97 8.06 69,317
2018-04-19 8.27 8.39 8.23 8.24 53,094
2018-04-18 8.24 8.26 8.10 8.20 39,794
2018-04-17 8.32 8.32 8.16 8.165 25,537
2018-04-16 8.26 8.26 8.09 8.23 28,669
2018-04-13 8.06 8.45 8.00 8.25 63,231
2018-04-12 7.95 8.03 7.95 7.95 19,584
2018-04-11 7.73 8.10 7.73 7.99 22,540
2018-04-10 7.93 8.00 7.85 7.895 17,095
2018-04-09 8.03 8.03 7.84 7.87 26,418

» More Keyw Hldg Stock Price History

To see other companies like Keyw Hldg (KEYW), view our stock market today for news, and other data.