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
2017-11-20 5.59 5.62 5.25 5.31 17,104
2017-11-17 5.35 5.58 5.31 5.54 9,845
2017-11-16 5.16 5.38 5.16 5.29 15,759
2017-11-15 5.08 5.13 5.03 5.12 15,815
2017-11-14 5.06 5.20 5.06 5.12 18,455
2017-11-13 5.20 5.33 5.07 5.11 15,628
2017-11-10 5.31 5.37 5.21 5.23 13,576
2017-11-09 5.20 5.32 5.17 5.22 11,492
2017-11-08 5.31 5.36 5.22 5.23 47,077
2017-11-07 5.38 5.46 4.97 4.99 55,906
2017-11-06 5.36 5.36 5.03 5.04 32,539
2017-11-03 5.36 5.44 5.03 5.10 80,780
2017-11-02 7.53 7.76 7.53 7.76 7,416
2017-11-01 7.63 7.63 7.45 7.54 4,203
2017-10-31 7.44 7.54 7.42 7.54 8,877
2017-10-30 7.70 7.71 7.45 7.47 6,272
2017-10-27 7.48 7.48 7.22 7.39 6,858
2017-10-26 7.76 7.80 7.56 7.59 4,767
2017-10-25 7.72 7.73 7.58 7.72 4,010
2017-10-24 7.78 7.82 7.75 7.78 3,886
2017-10-23 7.75 7.82 7.67 7.75 8,575
2017-10-20 7.66 7.73 7.62 7.63 8,296
2017-10-19 7.72 7.77 7.58 7.59 14,394
2017-10-18 7.76 7.83 7.68 7.80 14,016
2017-10-17 7.78 7.87 7.69 7.75 12,644
2017-10-16 7.76 7.94 7.76 7.815 32,904
2017-10-13 7.82 7.84 7.69 7.75 6,250
2017-10-12 7.72 7.88 7.72 7.83 7,230
2017-10-11 7.89 8.04 7.70 7.79 9,111
2017-10-10 7.83 7.92 7.75 7.91 11,737

» More Keyw Hldg Stock Price History

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