Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 31, 2012 9.100 9.470 9.010 9.220 127,127 +0.10(+1.10%)
May 30, 2012 9.130 9.300 8.990 9.120 46,792 -0.06(-0.65%)
May 29, 2012 9.090 9.230 8.820 9.180 42,362 +0.18(+2.00%)
May 25, 2012 9.020 9.260 8.950 9.000 47,163 -0.06(-0.66%)
May 24, 2012 9.000 9.100 8.690 9.060 30,772 +0.05(+0.55%)
May 23, 2012 8.910 9.120 8.670 9.010 45,747 +0.00(+0.00%)
May 22, 2012 9.050 9.280 8.900 9.010 59,771 -0.06(-0.66%)
May 21, 2012 8.740 9.210 8.600 9.070 87,498 +0.37(+4.25%)
May 18, 2012 9.080 9.200 8.600 8.700 79,800 -0.39(-4.29%)
May 17, 2012 9.190 9.320 9.051 9.090 61,051 -0.11(-1.20%)
May 16, 2012 9.060 9.420 9.050 9.200 75,855 +0.14(+1.55%)
May 15, 2012 8.790 9.130 8.740 9.060 79,189 +0.25(+2.84%)
May 14, 2012 8.850 9.010 8.610 8.810 48,830 -0.10(-1.12%)
May 11, 2012 8.830 9.310 8.700 8.910 45,458 +0.03(+0.34%)
May 10, 2012 9.200 9.200 8.820 8.880 43,582 -0.29(-3.16%)
May 09, 2012 8.790 9.440 8.640 9.170 115,012 +0.30(+3.38%)
May 08, 2012 8.470 8.890 8.320 8.870 73,892 +0.34(+3.99%)
May 07, 2012 8.330 8.580 8.150 8.530 44,122 +0.14(+1.67%)
May 04, 2012 8.610 8.660 8.281 8.390 84,521 -0.23(-2.67%)
May 03, 2012 9.570 9.570 8.520 8.620 219,676 -0.93(-9.74%)
May 02, 2012 9.730 9.730 9.350 9.550 155,046 +0.05(+0.53%)
May 01, 2012 9.370 9.640 8.610 9.500 89,123 +0.10(+1.06%)
Apr 30, 2012 9.310 9.790 9.310 9.400 87,434 +0.10(+1.08%)
Apr 27, 2012 9.040 9.360 8.960 9.300 51,532 +0.25(+2.76%)
Apr 26, 2012 9.030 9.150 8.890 9.050 25,735 -0.01(-0.11%)
Apr 25, 2012 9.000 9.110 8.875 9.060 50,643 +0.10(+1.12%)
Apr 24, 2012 8.900 9.000 8.800 8.960 155,006 +0.07(+0.79%)
Apr 23, 2012 8.770 9.000 7.910 8.890 202,597 +0.01(+0.11%)
Apr 20, 2012 8.950 8.990 8.700 8.880 74,013 +0.14(+1.60%)
Apr 19, 2012 8.760 8.866 8.600 8.740 41,540 +0.01(+0.11%)
Apr 18, 2012 8.820 8.830 8.660 8.730 46,173 +0.02(+0.23%)
Apr 17, 2012 8.550 8.840 7.880 8.710 52,135 +0.18(+2.11%)
Apr 16, 2012 8.500 8.570 8.455 8.530 71,995 +0.01(+0.12%)
Apr 13, 2012 8.720 8.720 8.360 8.520 58,031 -0.22(-2.52%)
Apr 12, 2012 8.110 8.960 8.110 8.740 206,781 +0.66(+8.17%)
Apr 11, 2012 7.920 8.170 7.900 8.080 57,659 +0.25(+3.19%)
Apr 10, 2012 7.820 7.990 7.630 7.830 52,743 +0.02(+0.26%)
Apr 09, 2012 7.690 7.830 7.690 7.810 63,970 +0.01(+0.13%)
Apr 05, 2012 7.770 7.890 7.770 7.800 36,756 +0.00(+0.00%)
Apr 04, 2012 7.840 7.840 7.650 7.800 66,851 -0.11(-1.39%)
Apr 03, 2012 8.120 8.120 7.770 7.910 87,381 -0.23(-2.83%)
Apr 02, 2012 7.750 8.140 7.720 8.140 121,118 +0.39(+5.03%)
Mar 30, 2012 7.830 7.830 7.570 7.750 147,594 -0.02(-0.26%)
Mar 29, 2012 7.420 7.830 7.420 7.770 135,674 +0.31(+4.16%)
Mar 28, 2012 7.500 7.540 7.410 7.460 25,826 -0.02(-0.27%)
Mar 27, 2012 7.610 7.610 7.480 7.480 28,773 -0.13(-1.71%)
Mar 26, 2012 7.510 7.620 7.460 7.610 70,475 +0.16(+2.15%)
Mar 23, 2012 7.570 7.620 7.410 7.450 80,338 -0.18(-2.36%)
Mar 22, 2012 7.480 7.790 7.480 7.630 112,694 +0.12(+1.60%)
Mar 21, 2012 7.540 7.580 7.400 7.510 31,722 -0.02(-0.27%)
Mar 20, 2012 7.510 7.600 7.440 7.530 57,208 -0.01(-0.13%)
Mar 19, 2012 7.440 7.650 7.440 7.540 42,017 +0.08(+1.07%)
Mar 16, 2012 7.580 7.580 7.430 7.460 92,641 -0.09(-1.19%)
Mar 15, 2012 7.390 7.630 7.340 7.550 42,949 +0.21(+2.86%)
Mar 14, 2012 7.430 7.540 7.230 7.340 55,172 -0.21(-2.78%)
Mar 13, 2012 7.680 7.690 7.450 7.550 117,010 -0.05(-0.66%)
Mar 12, 2012 7.200 7.650 7.200 7.600 92,319 +0.45(+6.29%)
Mar 09, 2012 7.080 7.155 7.080 7.150 124,214 +0.06(+0.85%)
Mar 08, 2012 7.090 7.120 7.050 7.090 72,287 +0.00(+0.00%)
Mar 07, 2012 7.090 7.200 7.020 7.090 67,886 +0.03(+0.42%)
Mar 06, 2012 7.010 7.160 7.010 7.060 77,172 -0.03(-0.42%)
Mar 05, 2012 7.010 7.120 7.010 7.090 117,664 +0.03(+0.42%)
Mar 02, 2012 7.120 7.200 7.000 7.060 141,277 +0.00(+0.00%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.