KTEC

Key Technology, Inc. Historical Stock Prices

$12.5958
*  
unch
unch
Get KTEC Alerts
*Delayed - data as of Jan. 30, 2015 12:11 ET  -  Find a broker to begin trading KTEC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    KTEC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
12:11 N/A N/A N/A  12.5958 0
01/29/2015 12.5958 12.5958 12.5958 12.5958 00
01/28/2015 12.5 12.62 12.5 12.5958 600
01/27/2015 12.52 12.58 12.5 12.58 11,369
01/26/2015 12.7 12.7 12.58 12.58 1,420
01/23/2015 12.501 12.5041 12.5 12.5001 528
01/22/2015 12.65 12.65 12.5 12.57 4,486
01/21/2015 12.5 12.504 12.5 12.5 714
01/20/2015 12.5 12.6116 12.5 12.6116 827
01/16/2015 12.5 12.5 12.5 12.5 200
01/15/2015 12.54 12.79 12.5 12.53 5,473
01/14/2015 12.62 12.8 12.62 12.8 400
01/13/2015 12.5 12.5 12.5 12.5 997
01/12/2015 12.5 12.5 12.5 12.5 500
01/09/2015 12.82 12.82 12.5 12.5 934
01/08/2015 12.51 12.93 12.5 12.5 3,934
01/07/2015 12.42 12.7 12.42 12.64 3,193
01/06/2015 12.5001 12.5001 12.5001 12.5001 00
01/05/2015 12.5001 12.5001 12.5001 12.5001 152
01/02/2015 12.6 12.6 12.5 12.6 1,100
12/31/2014 13.1999 13.2 13.1999 13.2 520
12/30/2014 12.59 13 12.5 12.64 9,878
12/29/2014 12.7 12.7 12.55 12.56 882
12/26/2014 12.59 12.8 12.501 12.75 1,913
12/24/2014 12.36 12.7 12.36 12.7 8,245
12/23/2014 12.419 12.93 12.36 12.8 8,178
12/22/2014 12.37 13 12.35 13 1,204
12/19/2014 12.41 12.49 12.35 12.49 9,308
12/18/2014 12.71 12.71 12.71 12.71 616
12/17/2014 12.35 13.1 12.35 12.48 17,002
12/16/2014 12.8 12.8 12.25 12.3 4,750
12/15/2014 12.8 13.1 12.8 13.1 517
12/12/2014 12.91 12.91 12.812 12.812 652
12/11/2014 12.8 12.89 12.7 12.8 3,163
12/10/2014 12.81 12.81 12.75 12.75 1,249
12/09/2014 12.8325 12.8325 12.8325 12.8325 330
12/08/2014 12.8 13.09 12.8 13 3,097
12/05/2014 12.975 13 12.92 13 12,820
12/04/2014 12.87 12.87 12.86 12.86 331
12/03/2014 12.97 12.98 12.95 12.98 710
12/02/2014 12.75 12.75 12.75 12.75 149
12/01/2014 12.9 12.9 12.75 12.75 300
11/28/2014 12.86 12.86 12.86 12.86 00
11/26/2014 12.9 12.95 12.85 12.86 1,309
11/25/2014 12.75 13 12.7 12.71 10,639
11/24/2014 12.97 13.08 12.93 13.06 1,159
11/21/2014 13 13 12.7 12.72 9,851
11/20/2014 12.82 12.85 12.801 12.85 852
11/19/2014 12.9 12.9 12.85 12.85 1,427
11/18/2014 12.84 13.075 12.75 12.85 15,798
11/17/2014 12.76 13 12.76 12.9 1,625
11/14/2014 12.6 12.6 12.6 12.6 202
11/13/2014 13.01 13.01 13 13 396
11/12/2014 13.3 13.3 13.3 13.3 00
11/11/2014 13.3 13.3 13.3 13.3 00
11/10/2014 13 13.3 12.97 13.3 7,441
11/07/2014 13.15 13.29 12.99 13.01 6,032
11/06/2014 13 13.25 13 13.03 1,323
11/05/2014 12.9 13.24 12.9 13.235 1,520
11/04/2014 13.21 13.25 12.8 13.25 13,204
11/03/2014 13 13 13 13 332
10/31/2014 13 13 12.97 13 2,205
10/30/2014 13.06 13.18 12.8 13.02 1,185
10/29/2014 13 13 13 13 3,043
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?