The KeyW Holding Corporation (KEYW) Historical Stock Data
Historical Data
In the past 30 trading days, KEYW is up 0.03% a day on average. There have been 20 days where The KeyW Holding Corporation closed green and 10 days where KEYW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2019-06-11 | 11.25 | 11.23 | ↓$0.02 (-0.18%) | 11.23 | 11.25 | 788.57K |
| 2019-06-10 | 11.24 | 11.25 | ↑$0.01 (0.09%) | 11.23 | 11.25 | 2.67M |
| 2019-06-07 | 11.24 | 11.25 | ↑$0.01 (0.09%) | 11.24 | 11.25 | 559.45K |
| 2019-06-06 | 11.25 | 11.25 | ↑$0.00 (0.00%) | 11.24 | 11.26 | 809.21K |
| 2019-06-05 | 11.25 | 11.25 | ↑$0.00 (0.00%) | 11.24 | 11.27 | 2.40M |
| 2019-06-04 | 11.26 | 11.25 | ↓$0.01 (-0.09%) | 11.23 | 11.28 | 1M |
| 2019-06-03 | 11.24 | 11.24 | ↑$0.00 (0.00%) | 11.24 | 11.25 | 463.20K |
| 2019-05-31 | 11.24 | 11.25 | ↑$0.01 (0.09%) | 11.24 | 11.26 | 348.66K |
| 2019-05-30 | 11.25 | 11.26 | ↑$0.01 (0.09%) | 11.23 | 11.26 | 851.97K |
| 2019-05-29 | 11.24 | 11.25 | ↑$0.01 (0.09%) | 11.24 | 11.25 | 337.05K |
| 2019-05-28 | 11.25 | 11.25 | ↑$0.00 (0.00%) | 11.23 | 11.25 | 347.88K |
| 2019-05-24 | 11.25 | 11.24 | ↓$0.01 (-0.09%) | 11.24 | 11.26 | 183.61K |
| 2019-05-23 | 11.24 | 11.24 | ↑$0.00 (0.00%) | 11.23 | 11.25 | 403.59K |
| 2019-05-22 | 11.25 | 11.24 | ↓$0.01 (-0.09%) | 11.24 | 11.26 | 196.39K |
| 2019-05-21 | 11.26 | 11.26 | ↑$0.00 (0.00%) | 11.24 | 11.26 | 182.08K |
| 2019-05-20 | 11.24 | 11.25 | ↑$0.01 (0.09%) | 11.24 | 11.26 | 663.36K |
| 2019-05-17 | 11.24 | 11.22 | ↓$0.02 (-0.18%) | 11.22 | 11.26 | 557.12K |
| 2019-05-16 | 11.27 | 11.26 | ↓$0.01 (-0.09%) | 11.25 | 11.27 | 705.24K |
| 2019-05-15 | 11.25 | 11.25 | ↑$0.00 (0.00%) | 11.25 | 11.27 | 278.89K |
| 2019-05-14 | 11.29 | 11.27 | ↓$0.02 (-0.18%) | 11.25 | 11.29 | 489.15K |
| 2019-05-13 | 11.25 | 11.26 | ↑$0.01 (0.09%) | 11.21 | 11.27 | 574.81K |
| 2019-05-10 | 11.26 | 11.29 | ↑$0.03 (0.27%) | 11.24 | 11.29 | 426.28K |
| 2019-05-09 | 11.27 | 11.28 | ↑$0.01 (0.09%) | 11.25 | 11.32 | 426.88K |
| 2019-05-08 | 11.35 | 11.27 | ↓$0.08 (-0.70%) | 11.26 | 11.37 | 543.95K |
| 2019-05-07 | 11.36 | 11.34 | ↓$0.02 (-0.18%) | 11.30 | 11.53 | 814.43K |
| 2019-05-06 | 11.29 | 11.44 | ↑$0.15 (1.33%) | 11.28 | 11.45 | 1.07M |
| 2019-05-03 | 11.30 | 11.34 | ↑$0.04 (0.35%) | 11.27 | 11.39 | 1.04M |
| 2019-05-02 | 11.40 | 11.28 | ↓$0.12 (-1.05%) | 11.27 | 11.40 | 0.91M |
| 2019-05-01 | 11.34 | 11.40 | ↑$0.06 (0.53%) | 11.32 | 11.41 | 2.17M |
| 2019-04-30 | 11.29 | 11.34 | ↑$0.05 (0.44%) | 11.29 | 11.35 | 738.16K |
Create an account or log in to view more rows.
$KEYW lock and load
$KEYW no pain no gain
$KEYW what caused the sell off in an otherwise good tech market today?
$KEYW Bull flag forming?
$KEYW It’s that TIME!! To Double down!
$KEYW Dip buyers are going to get wrecked
$KEYW this is going to skyrocket tmr!!!
$KEYW HODLing
and buying more when I can.
$KEYW nice day!
$KEYW it's just a matter of time and patience...