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, 2018 9.420 9.740 9.250 9.450 884,544 +0.01(+0.11%)
May 30, 2018 9.120 9.470 9.030 9.440 740,497 +0.36(+3.96%)
May 29, 2018 9.170 9.340 9.040 9.080 878,585 -0.10(-1.09%)
May 25, 2018 9.180 9.180 9.180 0 +0.12(+1.32%)
May 24, 2018 8.290 9.090 8.260 9.060 1,116,111 +0.78(+9.42%)
May 23, 2018 8.190 8.280 8.140 8.280 422,101 +0.08(+0.98%)
May 22, 2018 8.280 8.310 8.150 8.200 455,348 -0.10(-1.20%)
May 21, 2018 8.280 8.420 8.240 8.300 311,744 +0.09(+1.10%)
May 18, 2018 8.280 8.390 8.190 8.210 394,934 -0.02(-0.24%)
May 17, 2018 8.170 8.400 8.170 8.230 368,940 +0.08(+0.98%)
May 16, 2018 8.230 8.245 8.110 8.150 431,832 -0.10(-1.21%)
May 15, 2018 8.080 8.855 8.080 8.250 1,115,372 +0.12(+1.48%)
May 14, 2018 8.100 8.210 8.070 8.130 794,036 +0.07(+0.87%)
May 11, 2018 7.960 8.070 7.860 8.060 549,477 +0.09(+1.13%)
May 10, 2018 8.000 8.150 7.720 7.970 696,986 -0.07(-0.87%)
May 09, 2018 7.910 8.040 7.810 8.040 759,205 +0.09(+1.13%)
May 08, 2018 7.530 8.040 7.530 7.950 643,251 +0.13(+1.66%)
May 07, 2018 7.730 7.950 7.680 7.820 335,607 +0.15(+1.96%)
May 04, 2018 7.540 7.820 7.540 7.670 273,715 +0.12(+1.59%)
May 03, 2018 7.520 7.670 7.470 7.550 307,876 -0.01(-0.13%)
May 02, 2018 7.470 7.720 7.470 7.560 262,622 +0.09(+1.20%)
May 01, 2018 7.730 7.740 7.380 7.470 362,853 -0.27(-3.49%)
Apr 30, 2018 7.780 7.950 7.730 7.740 253,262 -0.05(-0.64%)
Apr 27, 2018 8.070 8.070 7.770 7.790 272,813 -0.25(-3.11%)
Apr 26, 2018 8.100 8.120 7.874 8.040 311,003 -0.09(-1.11%)
Apr 25, 2018 8.100 8.130 7.700 8.130 573,214 -0.02(-0.25%)
Apr 24, 2018 8.250 8.300 7.970 8.150 279,717 -0.04(-0.49%)
Apr 23, 2018 8.070 8.200 8.010 8.190 309,119 +0.14(+1.74%)
Apr 20, 2018 8.220 8.260 7.970 8.050 985,009 -0.19(-2.31%)
Apr 19, 2018 8.220 8.410 8.220 8.240 469,152 +0.02(+0.24%)
Apr 18, 2018 8.200 8.265 8.070 8.220 405,770 +0.06(+0.74%)
Apr 17, 2018 8.260 8.330 8.140 8.160 352,936 -0.09(-1.09%)
Apr 16, 2018 8.290 8.300 8.080 8.250 336,169 +0.01(+0.12%)
Apr 13, 2018 7.850 8.468 7.850 8.240 617,314 +0.30(+3.78%)
Apr 12, 2018 8.000 8.045 7.940 7.940 233,916 -0.04(-0.50%)
Apr 11, 2018 7.860 8.100 7.660 7.980 273,039 +0.09(+1.14%)
Apr 10, 2018 7.920 8.020 7.840 7.890 269,983 +0.03(+0.38%)
Apr 09, 2018 8.130 8.130 7.830 7.860 354,910 -0.13(-1.63%)
Apr 06, 2018 8.230 8.310 7.910 7.990 347,613 -0.29(-3.50%)
Apr 05, 2018 8.000 8.370 8.000 8.280 573,810 +0.35(+4.41%)
Apr 04, 2018 7.590 7.950 7.510 7.930 364,833 +0.28(+3.66%)
Apr 03, 2018 7.740 7.820 7.590 7.650 320,184 -0.07(-0.91%)
Apr 02, 2018 7.750 7.940 7.650 7.720 465,406 -0.14(-1.78%)
Mar 29, 2018 7.860 7.860 7.860 0 -0.01(-0.13%)
Mar 28, 2018 7.850 7.900 7.540 7.870 423,465 +0.00(+0.00%)
Mar 27, 2018 8.030 8.126 7.830 7.870 603,567 -0.17(-2.11%)
Mar 26, 2018 8.010 8.218 7.930 8.040 522,386 +0.18(+2.29%)
Mar 23, 2018 7.820 7.940 7.670 7.860 572,433 +0.08(+1.03%)
Mar 22, 2018 8.180 8.220 7.770 7.780 605,299 -0.46(-5.58%)
Mar 21, 2018 8.180 8.340 8.050 8.240 551,907 +0.11(+1.35%)
Mar 20, 2018 8.220 8.280 7.710 8.130 1,066,519 -0.10(-1.22%)
Mar 19, 2018 7.800 8.400 7.700 8.230 1,137,519 +0.40(+5.11%)
Mar 16, 2018 7.500 8.300 7.490 7.830 2,690,895 +0.64(+8.90%)
Mar 15, 2018 7.440 7.480 7.180 7.190 658,678 -0.22(-2.97%)
Mar 14, 2018 7.690 7.730 7.350 7.410 498,949 -0.29(-3.77%)
Mar 13, 2018 7.850 8.010 7.660 7.700 673,244 -0.15(-1.91%)
Mar 12, 2018 7.750 7.945 7.750 7.850 246,369 +0.10(+1.29%)
Mar 09, 2018 7.800 7.950 7.720 7.750 596,750 -0.02(-0.26%)
Mar 08, 2018 7.710 7.950 7.570 7.770 417,459 +0.12(+1.57%)
Mar 07, 2018 7.690 7.650 462,607 -0.01(-0.13%)
Mar 06, 2018 7.680 7.770 7.490 7.660 198,887 -0.02(-0.26%)
Mar 05, 2018 7.560 7.730 7.510 7.680 339,514 +0.10(+1.32%)
Mar 02, 2018 7.480 7.640 7.330 7.580 377,521 +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.