KEYW

Keyw Holding Corp

$11.24 0.00 (0.00%)
16:41 EDT KEYW Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -56.20
Market Cap:       560.88M
EPS:       -0.2
Volume:       183,600
Day's Range:       11.24 - 11.26
52wk Range:       6.12 - 11.53
Previous Close:       11.24
Historical Data for KEYW
Date Open High Low Volume Close Change %
05/24/19 11.25 11.26 11.24 183,614 11.24 0.00   0.00%
05/23/19 11.24 11.25 11.23 403,587 11.24 0.00   0.00%
05/22/19 11.25 11.26 11.24 196,385 11.24 -0.02   -0.18%
05/21/19 11.26 11.26 11.24 182,075 11.26 0.01   0.09%
05/20/19 11.24 11.26 11.24 663,362 11.25 0.03   0.27%
05/17/19 11.24 11.26 11.22 557,100 11.22 -0.04   -0.36%
05/16/19 11.27 11.27 11.25 705,237 11.26 0.01   0.09%
05/15/19 11.25 11.27 11.25 278,890 11.25 -0.02   -0.18%
05/14/19 11.29 11.29 11.25 489,149 11.27 0.01   0.09%
05/13/19 11.25 11.27 11.21 574,814 11.26 -0.03   -0.27%
05/10/19 11.26 11.29 11.24 426,200 11.29 0.01   0.09%
05/09/19 11.27 11.32 11.25 426,883 11.28 0.01   0.09%
05/08/19 11.35 11.37 11.26 543,949 11.27 -0.07   -0.62%
05/07/19 11.36 11.53 11.30 814,429 11.34 -0.10   -0.87%
05/06/19 11.29 11.45 11.28 1,072,552 11.44 0.10   0.88%
05/03/19 11.30 11.39 11.27 1,039,100 11.34 0.06   0.53%
05/02/19 11.40 11.40 11.27 908,444 11.28 -0.12   -1.05%
05/01/19 11.34 11.41 11.32 2,166,497 11.40 0.06   0.53%
04/30/19 11.29 11.35 11.29 738,162 11.34 0.03   0.27%
04/29/19 11.30 11.35 11.30 1,325,188 11.31 0.01   0.09%
04/26/19 11.28 11.31 11.26 1,238,800 11.30 -0.02   -0.18%
04/25/19 11.28 11.32 11.26 1,583,986 11.32 0.03   0.27%
04/24/19 11.26 11.30 11.25 1,350,346 11.29 -0.01   -0.09%
04/23/19 11.19 11.30 11.18 8,348,311 11.30 0.13   1.16%
04/22/19 11.20 11.23 11.16 23,380,245 11.17 3.31   42.11%
04/18/19 7.83 8.02 7.81 202,400 7.86 0.01   0.13%
04/17/19 8.06 8.06 7.80 181,892 7.85 -0.13   -1.63%
04/16/19 7.98 8.16 7.96 113,270 7.98 0.03   0.38%
04/15/19 8.17 8.20 7.84 366,757 7.95 -0.22   -2.69%
04/12/19 8.29 8.36 8.09 191,900 8.17 -0.06   -0.73%
04/11/19 8.21 8.37 8.18 218,050 8.23 0.05   0.61%
04/10/19 8.09 8.25 7.95 216,692 8.18 0.12   1.49%
04/09/19 8.32 8.34 8.06 173,853 8.06 -0.29   -3.47%
04/08/19 8.34 8.42 8.25 315,468 8.35 0.00   0.00%
04/05/19 8.33 8.44 8.21 346,100 8.35 0.05   0.60%
04/04/19 8.17 8.37 8.17 182,986 8.30 0.12   1.47%
04/03/19 8.44 8.48 8.08 149,381 8.18 -0.26   -3.08%
04/02/19 8.54 8.56 8.37 213,298 8.44 -0.10   -1.17%
04/01/19 8.65 8.73 8.46 266,650 8.54 -0.08   -0.93%
03/29/19 8.69 8.80 8.56 507,600 8.62 -0.02   -0.23%
03/28/19 8.47 8.85 8.43 246,107 8.64 0.17   2.01%
03/27/19 8.54 8.74 8.24 232,048 8.47 0.18   2.17%
03/26/19 8.22 8.38 8.17 175,073 8.29 0.17   2.09%
03/25/19 7.98 8.16 7.86 268,369 8.12 0.13   1.63%
03/22/19 8.29 8.29 7.97 282,300 7.99 -0.34   -4.08%
03/21/19 8.10 8.39 8.05 290,774 8.33 0.23   2.84%
03/20/19 7.98 8.23 7.90 219,274 8.10 0.11   1.38%
03/19/19 7.84 8.11 7.79 206,625 7.99 0.18   2.30%
03/18/19 7.61 7.82 7.53 181,957 7.81 0.20   2.63%
03/15/19 7.95 7.98 7.55 1,194,000 7.61 -0.35   -4.40%
03/14/19 8.38 8.46 7.94 262,812 7.96 -0.44   -5.24%
03/13/19 8.35 8.58 8.11 404,237 8.40 0.06   0.72%
03/12/19 7.21 8.44 7.21 953,974 8.34 0.82   10.90%
03/11/19 7.28 7.61 7.17 262,865 7.52 0.25   3.44%
03/08/19 7.15 7.29 7.11 214,900 7.27 0.07   0.97%
03/07/19 7.27 7.33 7.13 191,199 7.20 -0.08   -1.10%
03/06/19 7.40 7.48 7.21 226,820 7.28 -0.13   -1.75%
03/05/19 7.38 7.44 7.30 123,469 7.41 0.03   0.41%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!