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
2018-08-17 7.67 7.74 7.65 7.73 6,904
2018-08-16 7.64 7.73 7.62 7.675 10,773
2018-08-15 7.56 7.60 7.49 7.53 15,739
2018-08-14 7.64 7.77 7.58 7.60 17,336
2018-08-13 7.55 7.68 7.55 7.60 11,474
2018-08-10 7.47 7.66 7.45 7.625 17,748
2018-08-09 7.55 7.60 7.50 7.50 20,465
2018-08-08 7.58 7.60 7.51 7.525 14,420
2018-08-07 7.49 7.68 7.49 7.59 36,159
2018-08-06 7.49 7.61 7.40 7.54 43,549
2018-08-03 7.30 7.54 7.25 7.54 48,648
2018-08-02 7.25 7.29 7.23 7.265 22,982
2018-08-01 6.77 7.72 6.77 7.225 90,928
2018-07-31 8.79 9.00 8.78 8.875 28,174
2018-07-30 8.76 8.87 8.73 8.79 20,046
2018-07-27 8.88 8.90 8.75 8.865 28,438
2018-07-26 8.55 8.89 8.51 8.765 24,089
2018-07-25 8.41 8.62 8.32 8.62 53,523
2018-07-24 8.77 8.86 8.41 8.49 24,029
2018-07-23 9.18 9.19 8.79 8.79 20,278
2018-07-20 9.36 9.48 9.17 9.17 78,683
2018-07-19 9.10 9.30 9.10 9.30 20,030
2018-07-18 9.00 9.12 8.85 9.09 14,255
2018-07-17 9.12 9.17 9.01 9.025 16,394
2018-07-16 9.41 9.41 9.10 9.10 15,552
2018-07-13 9.28 9.47 9.28 9.41 25,067
2018-07-12 9.16 9.36 9.00 9.31 25,596
2018-07-11 9.27 9.36 9.11 9.145 27,319
2018-07-10 9.61 9.70 9.345 9.35 40,274
2018-07-09 9.76 9.78 9.57 9.595 38,939

» More Keyw Hldg Stock Price History

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