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
2018-11-16 8.73 8.75 8.54 8.55 46,442
2018-11-15 9.19 9.20 8.73 8.74 40,679
2018-11-14 9.25 9.39 9.20 9.24 36,659
2018-11-13 9.25 9.31 9.11 9.24 16,133
2018-11-12 9.21 9.46 9.21 9.24 20,798
2018-11-09 9.41 9.58 9.29 9.42 41,520
2018-11-08 8.95 9.48 8.95 9.41 43,030
2018-11-07 8.56 9.25 8.56 8.895 60,784
2018-11-06 7.72 9.14 7.72 8.54 49,940
2018-11-05 8.07 8.25 7.94 8.22 10,005
2018-11-02 8.13 8.17 8.01 8.075 20,277
2018-11-01 7.98 8.06 7.92 7.92 19,949
2018-10-31 7.85 7.89 7.79 7.835 11,695
2018-10-30 7.62 7.75 7.55 7.685 16,303
2018-10-29 7.95 7.95 7.44 7.51 11,539
2018-10-26 7.63 7.87 7.51 7.85 13,181
2018-10-25 7.90 7.97 7.65 7.69 12,719
2018-10-24 8.32 8.34 7.89 7.89 10,382
2018-10-23 8.22 8.46 8.21 8.43 9,582
2018-10-22 8.11 8.40 8.11 8.36 12,641
2018-10-19 8.35 8.35 8.09 8.15 16,642
2018-10-18 8.54 8.54 8.24 8.305 12,194
2018-10-17 8.59 8.63 8.47 8.595 9,174
2018-10-16 8.33 8.62 8.29 8.58 18,192
2018-10-15 8.21 8.325 8.15 8.315 14,430
2018-10-12 8.38 8.38 8.14 8.18 25,824
2018-10-11 8.42 8.46 8.31 8.31 25,188
2018-10-10 9.00 9.00 8.53 8.53 21,301
2018-10-09 9.13 9.19 9.02 9.125 17,632
2018-10-08 9.22 9.22 9.03 9.14 12,672

» More Keyw Hldg Stock Price History

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