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, 2019 11.24 11.26 11.24 11.25 348,600 -0.01(-0.09%)
May 30, 2019 11.25 11.26 11.23 11.26 851,973 +0.01(+0.09%)
May 29, 2019 11.24 11.25 11.24 11.25 337,053 +0.00(+0.00%)
May 28, 2019 11.25 11.25 11.23 11.25 347,879 +0.01(+0.09%)
May 24, 2019 11.25 11.26 11.24 11.24 183,600 +0.00(+0.00%)
May 23, 2019 11.24 11.25 11.23 11.24 403,587 +0.00(+0.00%)
May 22, 2019 11.25 11.26 11.24 11.24 196,385 -0.02(-0.18%)
May 21, 2019 11.26 11.26 11.24 11.26 182,075 +0.01(+0.09%)
May 20, 2019 11.24 11.26 11.24 11.25 663,362 +0.03(+0.27%)
May 17, 2019 11.24 11.26 11.22 11.22 557,100 -0.04(-0.36%)
May 16, 2019 11.27 11.27 11.24 11.26 705,237 +0.01(+0.09%)
May 15, 2019 11.25 11.27 11.25 11.25 278,890 -0.02(-0.18%)
May 14, 2019 11.29 11.29 11.25 11.27 489,149 +0.01(+0.09%)
May 13, 2019 11.25 11.27 11.21 11.26 574,814 -0.03(-0.27%)
May 10, 2019 11.26 11.29 11.24 11.29 426,200 +0.01(+0.09%)
May 09, 2019 11.27 11.32 11.25 11.28 426,883 +0.01(+0.09%)
May 08, 2019 11.35 11.37 11.26 11.27 543,949 -0.07(-0.62%)
May 07, 2019 11.36 11.53 11.30 11.34 814,429 -0.10(-0.87%)
May 06, 2019 11.29 11.45 11.28 11.44 1,072,552 +0.10(+0.88%)
May 03, 2019 11.30 11.39 11.27 11.34 1,039,100 +0.06(+0.53%)
May 02, 2019 11.40 11.40 11.27 11.28 908,444 -0.12(-1.05%)
May 01, 2019 11.34 11.41 11.32 11.40 2,166,497 +0.06(+0.53%)
Apr 30, 2019 11.29 11.35 11.29 11.34 738,162 +0.03(+0.27%)
Apr 29, 2019 11.30 11.35 11.30 11.31 1,325,188 +0.01(+0.09%)
Apr 26, 2019 11.28 11.31 11.26 11.30 1,238,800 -0.02(-0.18%)
Apr 25, 2019 11.28 11.32 11.26 11.32 1,583,986 +0.03(+0.27%)
Apr 24, 2019 11.26 11.30 11.25 11.29 1,350,346 -0.01(-0.09%)
Apr 23, 2019 11.19 11.30 11.18 11.30 8,348,311 +0.13(+1.16%)
Apr 22, 2019 11.20 11.23 11.16 11.17 23,380,244 +3.31(+42.11%)
Apr 18, 2019 7.830 8.020 7.810 7.860 202,400 +0.01(+0.13%)
Apr 17, 2019 8.060 8.060 7.800 7.850 181,892 -0.13(-1.63%)
Apr 16, 2019 7.980 8.160 7.955 7.980 113,270 +0.03(+0.38%)
Apr 15, 2019 8.170 8.200 7.841 7.950 366,757 -0.22(-2.69%)
Apr 12, 2019 8.290 8.360 8.090 8.170 191,900 -0.06(-0.73%)
Apr 11, 2019 8.210 8.370 8.180 8.230 218,050 +0.05(+0.61%)
Apr 10, 2019 8.090 8.250 7.950 8.180 216,692 +0.12(+1.49%)
Apr 09, 2019 8.320 8.340 8.060 8.060 173,853 -0.29(-3.47%)
Apr 08, 2019 8.340 8.420 8.245 8.350 315,468 +0.00(+0.00%)
Apr 05, 2019 8.330 8.440 8.210 8.350 346,100 +0.05(+0.60%)
Apr 04, 2019 8.170 8.370 8.170 8.300 182,986 +0.12(+1.47%)
Apr 03, 2019 8.440 8.480 8.080 8.180 149,381 -0.26(-3.08%)
Apr 02, 2019 8.540 8.560 8.370 8.440 213,298 -0.10(-1.17%)
Apr 01, 2019 8.650 8.730 8.460 8.540 266,650 -0.08(-0.93%)
Mar 29, 2019 8.690 8.800 8.560 8.620 507,600 -0.02(-0.23%)
Mar 28, 2019 8.470 8.850 8.430 8.640 246,107 +0.17(+2.01%)
Mar 27, 2019 8.540 8.740 8.240 8.470 232,048 +0.18(+2.17%)
Mar 26, 2019 8.220 8.380 8.170 8.290 175,073 +0.17(+2.09%)
Mar 25, 2019 7.980 8.160 7.860 8.120 268,369 +0.13(+1.63%)
Mar 22, 2019 8.290 8.290 7.970 7.990 282,300 -0.34(-4.08%)
Mar 21, 2019 8.100 8.390 8.050 8.330 290,774 +0.23(+2.84%)
Mar 20, 2019 7.980 8.230 7.900 8.100 219,274 +0.11(+1.38%)
Mar 19, 2019 7.840 8.110 7.790 7.990 206,625 +0.18(+2.30%)
Mar 18, 2019 7.610 7.820 7.530 7.810 181,957 +0.20(+2.63%)
Mar 15, 2019 7.950 7.980 7.550 7.610 1,194,000 -0.35(-4.40%)
Mar 14, 2019 8.380 8.460 7.940 7.960 262,812 -0.44(-5.24%)
Mar 13, 2019 8.350 8.584 8.110 8.400 404,237 +0.06(+0.72%)
Mar 12, 2019 7.210 8.440 7.210 8.340 953,974 +0.82(+10.90%)
Mar 11, 2019 7.280 7.610 7.170 7.520 262,865 +0.25(+3.44%)
Mar 08, 2019 7.150 7.290 7.110 7.270 214,900 +0.07(+0.97%)
Mar 07, 2019 7.270 7.330 7.130 7.200 191,199 -0.08(-1.10%)
Mar 06, 2019 7.400 7.480 7.210 7.280 226,820 -0.13(-1.75%)
Mar 05, 2019 7.380 7.440 7.300 7.410 123,469 +0.03(+0.41%)
Mar 04, 2019 7.490 7.620 7.290 7.380 215,002 -0.11(-1.47%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.