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, 2016 8.760 8.990 8.700 8.920 277,189 +0.17(+1.94%)
May 27, 2016 8.690 8.750 8.750 8.750 176,200 +0.01(+0.11%)
May 26, 2016 8.750 8.890 8.630 8.740 139,364 +0.06(+0.69%)
May 25, 2016 8.750 8.845 8.560 8.680 300,874 -0.04(-0.46%)
May 24, 2016 8.560 8.960 8.155 8.720 399,690 +0.06(+0.69%)
May 23, 2016 8.200 8.960 8.100 8.660 922,880 +0.48(+5.87%)
May 20, 2016 8.220 8.450 8.090 8.180 322,474 +0.03(+0.37%)
May 19, 2016 8.380 8.441 8.100 8.150 257,476 -0.24(-2.86%)
May 18, 2016 7.870 8.510 7.870 8.390 806,432 +0.53(+6.74%)
May 17, 2016 8.000 8.030 7.710 7.860 300,289 -0.14(-1.75%)
May 16, 2016 8.000 8.150 7.990 8.000 234,587 +0.00(+0.00%)
May 13, 2016 7.810 8.160 7.810 8.000 395,581 +0.16(+2.04%)
May 12, 2016 7.810 8.100 7.760 7.840 390,978 -0.09(-1.13%)
May 11, 2016 7.090 8.100 7.070 7.930 945,848 +0.96(+13.77%)
May 10, 2016 6.400 7.030 6.380 6.970 415,886 +0.58(+9.08%)
May 09, 2016 6.300 6.420 6.230 6.390 185,484 +0.01(+0.16%)
May 06, 2016 6.470 6.600 6.270 6.380 195,650 -0.10(-1.54%)
May 05, 2016 6.750 6.830 6.450 6.480 191,461 -0.22(-3.28%)
May 04, 2016 7.040 7.040 6.560 6.700 486,281 -0.35(-4.96%)
May 03, 2016 6.840 7.050 6.774 7.050 332,633 +0.14(+2.03%)
May 02, 2016 6.870 7.020 6.710 6.910 178,859 +0.02(+0.29%)
Apr 29, 2016 7.540 7.578 6.830 6.890 174,880 -0.68(-8.98%)
Apr 28, 2016 7.330 7.710 7.320 7.570 313,373 +0.12(+1.61%)
Apr 27, 2016 7.400 7.690 7.300 7.450 251,686 +0.05(+0.68%)
Apr 26, 2016 7.270 7.420 7.180 7.400 160,060 +0.18(+2.49%)
Apr 25, 2016 7.120 7.250 7.030 7.220 410,815 +0.10(+1.40%)
Apr 22, 2016 6.980 7.140 6.930 7.120 559,366 +0.11(+1.57%)
Apr 21, 2016 7.160 7.440 6.870 7.010 243,639 +0.00(+0.00%)
Apr 20, 2016 6.970 7.040 6.820 7.010 778,557 +0.11(+1.59%)
Apr 19, 2016 6.840 7.010 6.840 6.900 434,006 +0.12(+1.77%)
Apr 18, 2016 6.820 6.860 6.660 6.780 133,777 -0.11(-1.60%)
Apr 15, 2016 6.710 6.920 6.680 6.890 148,888 +0.12(+1.77%)
Apr 14, 2016 6.620 6.840 6.530 6.770 159,436 +0.18(+2.73%)
Apr 13, 2016 6.550 6.790 6.370 6.590 208,770 +0.09(+1.38%)
Apr 12, 2016 6.350 6.550 6.230 6.500 174,744 +0.15(+2.36%)
Apr 11, 2016 6.530 6.710 6.320 6.350 126,713 -0.16(-2.46%)
Apr 08, 2016 6.830 7.000 6.440 6.510 202,225 -0.27(-3.98%)
Apr 07, 2016 6.450 7.267 6.410 6.780 584,811 +0.03(+0.44%)
Apr 06, 2016 6.490 6.780 6.390 6.750 229,135 +0.41(+6.47%)
Apr 05, 2016 6.350 6.550 6.235 6.340 164,615 -0.09(-1.40%)
Apr 04, 2016 6.450 6.710 6.270 6.430 334,723 +0.00(+0.00%)
Apr 01, 2016 6.570 6.610 6.360 6.430 185,243 -0.21(-3.16%)
Mar 31, 2016 6.680 6.850 6.450 6.640 205,187 -0.02(-0.30%)
Mar 30, 2016 6.820 6.980 6.460 6.660 167,747 -0.13(-1.91%)
Mar 29, 2016 6.550 6.870 6.450 6.790 205,606 +0.25(+3.82%)
Mar 28, 2016 6.430 6.650 6.270 6.540 268,908 +0.15(+2.35%)
Mar 24, 2016 6.260 6.390 6.390 6.390 205,400 +0.11(+1.75%)
Mar 23, 2016 6.720 6.760 6.270 6.280 149,237 -0.43(-6.41%)
Mar 22, 2016 6.820 6.950 6.640 6.710 167,249 -0.18(-2.61%)
Mar 21, 2016 6.610 7.080 6.610 6.890 250,848 +0.30(+4.55%)
Mar 18, 2016 6.700 6.800 6.570 6.590 504,377 -0.06(-0.90%)
Mar 17, 2016 6.350 6.780 6.350 6.650 286,308 +0.37(+5.89%)
Mar 16, 2016 6.220 6.380 6.060 6.280 357,162 -0.13(-2.03%)
Mar 15, 2016 6.790 6.790 6.370 6.410 164,991 -0.42(-6.15%)
Mar 14, 2016 6.960 7.020 6.795 6.830 164,563 -0.17(-2.43%)
Mar 11, 2016 6.850 7.000 6.590 7.000 191,362 +0.23(+3.40%)
Mar 10, 2016 6.920 7.005 6.610 6.770 242,665 -0.08(-1.17%)
Mar 09, 2016 6.990 7.020 6.725 6.850 185,018 -0.08(-1.15%)
Mar 08, 2016 7.220 7.240 6.880 6.930 369,791 -0.26(-3.62%)
Mar 07, 2016 6.920 7.230 6.880 7.190 327,744 +0.31(+4.51%)
Mar 04, 2016 7.000 7.250 6.845 6.880 307,137 -0.08(-1.15%)
Mar 03, 2016 6.840 7.000 6.520 6.960 798,954 +0.17(+2.50%)
Mar 02, 2016 6.110 6.890 6.070 6.790 562,749 +0.70(+11.49%)
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.