Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 7.030 7.100 6.960 7.000 610,201 -0.01(-0.14%)
May 28, 2015 6.830 7.050 6.790 7.010 345,234 +0.13(+1.89%)
May 27, 2015 7.020 7.020 6.780 6.880 333,107 -0.17(-2.41%)
May 26, 2015 7.230 7.310 6.980 7.050 583,393 -0.19(-2.62%)
May 22, 2015 7.210 7.240 7.240 7.240 481,600 +0.04(+0.56%)
May 21, 2015 7.230 7.330 7.070 7.200 345,820 -0.07(-0.96%)
May 20, 2015 7.370 7.395 7.255 7.270 251,609 -0.06(-0.82%)
May 19, 2015 7.390 7.480 7.290 7.330 363,977 -0.01(-0.14%)
May 18, 2015 7.350 7.400 7.230 7.340 540,516 +0.00(+0.00%)
May 15, 2015 7.250 7.530 7.220 7.340 618,943 +0.07(+0.96%)
May 14, 2015 7.140 7.320 7.140 7.270 415,201 +0.16(+2.25%)
May 13, 2015 7.210 7.430 7.030 7.110 618,010 -0.10(-1.39%)
May 12, 2015 7.350 7.570 7.170 7.210 654,319 -0.22(-2.96%)
May 11, 2015 7.630 7.680 7.320 7.430 470,088 -0.23(-3.00%)
May 08, 2015 7.060 7.820 7.060 7.660 1,721,289 -1.05(-12.06%)
May 07, 2015 8.850 9.016 8.620 8.710 528,007 -0.25(-2.79%)
May 06, 2015 9.120 9.380 8.860 8.960 316,404 -0.10(-1.10%)
May 05, 2015 8.950 9.270 8.845 9.060 371,167 +0.06(+0.67%)
May 04, 2015 9.270 9.410 8.970 9.000 267,538 -0.27(-2.91%)
May 01, 2015 9.640 9.770 9.150 9.270 261,098 -0.38(-3.94%)
Apr 30, 2015 9.980 9.990 9.490 9.650 230,154 -0.39(-3.88%)
Apr 29, 2015 10.35 10.45 10.01 10.04 213,238 -0.33(-3.18%)
Apr 28, 2015 10.19 10.48 10.10 10.37 291,444 +0.17(+1.67%)
Apr 27, 2015 10.00 10.43 9.950 10.20 364,851 +0.19(+1.90%)
Apr 24, 2015 9.900 10.22 9.800 10.01 390,364 +0.09(+0.91%)
Apr 23, 2015 9.900 9.980 9.620 9.920 388,881 -0.05(-0.50%)
Apr 22, 2015 9.870 10.04 9.550 9.970 564,873 +0.06(+0.61%)
Apr 21, 2015 9.460 10.00 9.250 9.910 347,293 +0.05(+0.51%)
Apr 20, 2015 9.910 10.17 9.735 9.860 270,880 +0.04(+0.41%)
Apr 17, 2015 10.07 10.20 9.470 9.820 436,174 -0.27(-2.68%)
Apr 16, 2015 9.700 10.17 9.530 10.09 302,102 +0.42(+4.34%)
Apr 15, 2015 9.170 9.820 9.170 9.670 1,176,945 +0.57(+6.26%)
Apr 14, 2015 8.910 9.460 8.800 9.100 230,693 +0.17(+1.90%)
Apr 13, 2015 8.900 9.060 8.750 8.930 274,484 +0.01(+0.11%)
Apr 10, 2015 8.690 9.090 8.480 8.920 288,558 +0.30(+3.48%)
Apr 09, 2015 8.800 8.810 8.560 8.620 293,798 -0.20(-2.27%)
Apr 08, 2015 8.730 9.470 8.640 8.820 307,470 +0.03(+0.34%)
Apr 07, 2015 8.680 9.020 8.660 8.790 442,285 +0.09(+1.03%)
Apr 06, 2015 8.430 8.725 8.180 8.700 314,682 +0.13(+1.52%)
Apr 02, 2015 8.390 8.570 8.570 8.570 300,600 +0.18(+2.15%)
Apr 01, 2015 8.230 8.520 7.930 8.390 349,901 +0.16(+1.94%)
Mar 31, 2015 8.030 8.480 8.030 8.230 431,885 +0.10(+1.23%)
Mar 30, 2015 7.750 8.150 7.750 8.130 386,252 +0.40(+5.17%)
Mar 27, 2015 7.870 7.930 7.620 7.730 194,894 -0.12(-1.53%)
Mar 26, 2015 7.730 7.990 7.580 7.850 184,505 +0.06(+0.77%)
Mar 25, 2015 8.160 8.160 7.720 7.790 184,932 -0.33(-4.06%)
Mar 24, 2015 7.720 8.230 7.720 8.120 275,443 +0.41(+5.32%)
Mar 23, 2015 7.740 7.790 7.600 7.710 156,446 -0.01(-0.13%)
Mar 20, 2015 7.560 7.820 7.480 7.720 367,661 +0.23(+3.07%)
Mar 19, 2015 7.380 7.800 7.340 7.490 401,804 +0.10(+1.35%)
Mar 18, 2015 7.120 7.610 7.010 7.390 572,394 +0.25(+3.50%)
Mar 17, 2015 7.330 7.330 7.010 7.140 349,881 -0.16(-2.19%)
Mar 16, 2015 7.690 7.720 7.220 7.300 244,733 -0.37(-4.82%)
Mar 13, 2015 7.600 7.780 7.550 7.670 260,303 +0.12(+1.59%)
Mar 12, 2015 7.290 7.560 7.290 7.550 405,052 +0.23(+3.14%)
Mar 11, 2015 7.550 7.550 7.250 7.320 539,436 -0.24(-3.17%)
Mar 10, 2015 7.700 7.740 7.530 7.560 500,880 -0.27(-3.45%)
Mar 09, 2015 8.010 8.020 7.780 7.830 237,411 -0.17(-2.12%)
Mar 06, 2015 7.990 8.100 7.910 8.000 253,325 -0.09(-1.11%)
Mar 05, 2015 8.040 8.158 7.960 8.090 291,741 +0.04(+0.50%)
Mar 04, 2015 8.280 8.350 7.980 8.050 249,592 -0.30(-3.59%)
Mar 03, 2015 8.600 8.680 8.330 8.350 368,419 -0.30(-3.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.