The KeyW Holding Corporation Recent Share Price (USX:KEYW)

USX:KEYW - KEYW Holding Corp The KeyW Holding Corporation
Sector: Industrials, Industry: Aerospace & Defense

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Apr 2020	USD	0.625	0.625	0.625	0.625	0.625	0.0 (0.0%)	0
9 Apr 2020	USD	0.64	0.64	0.625	0.625	0.625	-0.015 (-2.34%)	2,526
8 Apr 2020	USD	0.64	0.64	0.64	0.64	0.64	0.0 (0.0%)	0
7 Apr 2020	USD	0.625	0.64	0.625	0.64	0.64	+0.015 (+2.40%)	5,786
6 Apr 2020	USD	0.625	0.65	0.625	0.625	0.625	+0.005 (+0.81%)	9,740
3 Apr 2020	USD	0.62	0.65	0.62	0.62	0.62	+0.01 (+1.64%)	1,639
2 Apr 2020	USD	0.61	0.61	0.61	0.61	0.61	0.0 (0.0%)	0
1 Apr 2020	USD	0.61	0.61	0.61	0.61	0.61	0.0 (0.0%)	600
31 Mar 2020	USD	0.67	0.67	0.6	0.61	0.61	-0.02 (-3.17%)	31,133
30 Mar 2020	USD	0.68	0.695	0.63	0.63	0.63	-0.045 (-6.67%)	10,300
27 Mar 2020	USD	0.69	0.69	0.635	0.675	0.675	+0.045 (+7.14%)	6,560
26 Mar 2020	USD	0.695	0.695	0.61	0.63	0.63	-0.065 (-9.35%)	12,234
25 Mar 2020	USD	0.63	0.695	0.6	0.695	0.695	+0.075 (+12.10%)	11,602
24 Mar 2020	USD	0.6	0.62	0.6	0.62	0.62	+0.02 (+3.33%)	19,700
23 Mar 2020	USD	0.625	0.625	0.6	0.6	0.6	-0.02 (-3.23%)	10,420
20 Mar 2020	USD	0.695	0.695	0.62	0.62	0.62	-0.03 (-4.62%)	10,505
19 Mar 2020	USD	0.65	0.695	0.65	0.65	0.65	+0.03 (+4.84%)	14,070
18 Mar 2020	USD	0.63	0.63	0.62	0.62	0.62	0.0 (0.0%)	10,670
17 Mar 2020	USD	0.7	0.7	0.62	0.62	0.62	-0.08 (-11.43%)	11,864
16 Mar 2020	USD	0.8	0.8	0.69	0.7	0.7	-0.135 (-16.17%)	23,125
13 Mar 2020	USD	0.835	0.835	0.835	0.835	0.835	0.0 (0.0%)	4,545
12 Mar 2020	USD	0.86	0.86	0.835	0.835	0.835	-0.025 (-2.91%)	5,175
11 Mar 2020	USD	0.865	0.865	0.86	0.86	0.86	-0.005 (-0.58%)	2,399
10 Mar 2020	USD	0.88	0.88	0.865	0.865	0.865	+0.005 (+0.58%)	1,608
9 Mar 2020	USD	0.86	0.885	0.86	0.86	0.86	0.0 (0.0%)	6,900
6 Mar 2020	USD	0.87	0.87	0.86	0.86	0.86	-0.005 (-0.58%)	25,101
5 Mar 2020	USD	0.865	0.865	0.865	0.865	0.865	-0.045 (-4.95%)	654
4 Mar 2020	USD	0.91	0.91	0.91	0.91	0.91	0.0 (0.0%)	1,000
3 Mar 2020	USD	0.84	0.91	0.835	0.91	0.91	-0.02 (-2.15%)	2,560
2 Mar 2020	USD	0.89	0.93	0.82	0.93	0.93	+0.105 (+12.73%)	12,336

First
1
2
3
4
5
Last

Unicorn Response |