Keyw Holding Corp (NQ: KEYW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	7.520	7.560	7.390	7.550	326,938	+0.06(+0.80%)
Oct 30, 2017	7.450	7.734	7.420	7.490	231,433	+0.08(+1.08%)
Oct 27, 2017	7.600	7.600	7.200	7.410	292,545	-0.18(-2.37%)
Oct 26, 2017	7.770	7.820	7.540	7.590	92,647	-0.14(-1.81%)
Oct 25, 2017	7.730	7.740	7.570	7.730	117,244	-0.03(-0.39%)
Oct 24, 2017	7.790	7.830	7.732	7.760	128,417	+0.01(+0.13%)
Oct 23, 2017	7.700	7.820	7.650	7.750	181,988	+0.07(+0.91%)
Oct 20, 2017	7.690	7.730	7.610	7.680	482,214	+0.08(+1.05%)
Oct 19, 2017	7.720	7.820	7.560	7.600	231,088	-0.17(-2.19%)
Oct 18, 2017	7.730	7.840	7.660	7.770	232,390	+0.03(+0.39%)
Oct 17, 2017	7.820	7.880	7.680	7.740	238,696	-0.08(-1.02%)
Oct 16, 2017	7.770	7.970	7.750	7.820	325,146	+0.06(+0.77%)
Oct 13, 2017	7.840	7.865	7.670	7.760	118,506	-0.07(-0.89%)
Oct 12, 2017	7.790	7.890	7.690	7.830	156,505	+0.07(+0.90%)
Oct 11, 2017	7.890	8.040	7.700	7.760	295,579	-0.16(-2.02%)
Oct 10, 2017	7.820	7.950	7.730	7.920	248,596	+0.13(+1.67%)
Oct 09, 2017	7.750	7.880	7.660	7.790	232,991	+0.05(+0.65%)
Oct 06, 2017	7.670	7.800	7.670	7.740	166,546	-0.03(-0.39%)
Oct 05, 2017	7.650	7.920	7.640	7.770	289,083	+0.12(+1.57%)
Oct 04, 2017	7.620	7.823	7.430	7.650	312,798	+0.08(+1.06%)
Oct 03, 2017	7.550	7.660	7.440	7.570	416,633	+0.05(+0.66%)
Oct 02, 2017	7.580	7.670	7.430	7.520	388,184	-0.09(-1.18%)
Sep 29, 2017	7.980	7.980	7.530	7.610	336,951	-0.39(-4.87%)
Sep 28, 2017	7.990	8.090	7.810	8.000	340,218	+0.01(+0.13%)
Sep 27, 2017	7.750	8.030	7.660	7.990	329,932	+0.31(+4.04%)
Sep 26, 2017	7.390	7.700	7.390	7.680	375,754	+0.32(+4.35%)
Sep 25, 2017	7.540	7.660	7.340	7.360	262,348	-0.20(-2.65%)
Sep 22, 2017	7.590	7.760	7.520	7.560	319,718	-0.10(-1.31%)
Sep 21, 2017	7.440	7.790	7.440	7.660	474,261	+0.17(+2.27%)
Sep 20, 2017	6.990	7.525	6.960	7.490	720,921	+0.49(+6.92%)
Sep 19, 2017	6.300	7.110	6.265	7.005	1,347,097	+0.79(+12.80%)
Sep 18, 2017	6.850	6.880	6.180	6.210	2,571,864	-0.70(-10.13%)
Sep 15, 2017	7.300	7.490	6.910	6.910	3,350,302	-0.38(-5.21%)
Sep 14, 2017	7.300	7.360	7.230	7.290	290,151	-0.02(-0.27%)
Sep 13, 2017	7.340	7.440	7.280	7.310	378,192	+0.02(+0.27%)
Sep 12, 2017		7.350	7.192	7.290	254,900	+0.00(+0.00%)
Sep 11, 2017	7.420	7.470	7.140	7.290	339,370	-0.12(-1.62%)
Sep 08, 2017	7.280	7.490	7.190	7.410	495,177	+0.18(+2.49%)
Sep 07, 2017	7.150	7.250	7.000	7.230	332,045	+0.08(+1.12%)
Sep 06, 2017	7.180	7.310	7.090	7.150	285,250	-0.01(-0.14%)
Sep 05, 2017	7.150	7.300	7.120	7.160	238,852	+0.01(+0.14%)
Sep 01, 2017	7.180	7.250	7.090	7.150	168,712	+0.00(+0.00%)
Aug 31, 2017	7.090	7.250	7.090	7.150	280,970	+0.09(+1.27%)
Aug 30, 2017	7.010	7.100	6.810	7.060	271,453	+0.04(+0.57%)
Aug 29, 2017	7.000	7.220	6.896	7.020	345,438	-0.03(-0.43%)
Aug 28, 2017	7.250	7.410	6.935	7.050	416,258	-0.15(-2.08%)
Aug 25, 2017	8.030	8.030	7.190	7.200	781,638	-0.49(-6.37%)
Aug 24, 2017	7.730	7.880	7.660	7.690	199,965	-0.04(-0.52%)
Aug 23, 2017	7.740	7.860	7.620	7.730	179,971	-0.03(-0.39%)
Aug 22, 2017	7.680	7.810	7.630	7.760	299,657	+0.12(+1.57%)
Aug 21, 2017	7.590	7.730	7.580	7.640	252,461	+0.02(+0.26%)
Aug 18, 2017	7.570	7.660	7.545	7.620	191,797	-0.02(-0.26%)
Aug 17, 2017	7.850	7.930	7.630	7.640	218,010	-0.28(-3.54%)
Aug 16, 2017	8.100	8.110	7.840	7.920	267,872	-0.18(-2.22%)
Aug 15, 2017	8.130	8.250	8.000	8.100	361,210	+0.28(+3.58%)
Aug 14, 2017	8.220	8.370	7.800	7.820	425,012	-0.41(-4.98%)
Aug 11, 2017	7.560	8.230	7.560	8.230	535,673	+0.61(+8.01%)
Aug 10, 2017	9.000	9.000	7.265	7.620	1,213,097	-0.88(-10.35%)
Aug 09, 2017	8.760	8.780	8.390	8.500	303,389	-0.29(-3.30%)
Aug 08, 2017	8.770	8.950	8.680	8.790	383,805	-0.02(-0.23%)
Aug 07, 2017	8.920	8.925	8.770	8.810	176,737	-0.13(-1.45%)
Aug 04, 2017	8.920	9.020	8.920	8.940	248,465	+0.05(+0.56%)
Aug 03, 2017	8.770	8.920	8.750	8.890	143,180	+0.14(+1.60%)
Aug 02, 2017	8.990	8.990	8.650	8.750	159,248	-0.26(-2.89%)