KTEC

Key Technology, Inc. Historical Stock Prices

$12.58
*  
0.16
1.26%
Get KTEC Alerts
*Delayed - data as of Jul. 11, 2014 10:41 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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
10:41  12.58  12.58  12.58  12.58 141
07/10/2014 12.2 12.93 12.2 12.74 5,719
07/09/2014 12 12.238 12 12.05 3,290
07/08/2014 12.0001 12.06 12.0001 12.06 2,416
07/07/2014 11.98 12.162 11.98 12.07 745
07/03/2014 12.05 12.41 12.05 12.33 5,427
07/02/2014 11.99 12.1925 11.99 12.04 1,874
07/01/2014 12.33 12.626 11.95 12.17 7,254
06/30/2014 12.36 12.36 12.17 12.32 563
06/27/2014 11.97 12.22 11.73 12.22 17,979
06/26/2014 11.75 11.8 11.75 11.75 3,172
06/25/2014 11.78 11.78 11.75 11.75 259
06/24/2014 11.76 11.76 11.76 11.76 259
06/23/2014 11.72 11.74 11.71 11.73 825
06/20/2014 11.77 11.77 11.77 11.77 363
06/19/2014 11.75 11.75 11.69 11.72 2,393
06/18/2014 11.69 11.9 11.69 11.8 1,161
06/17/2014 11.75 11.79 11.75 11.77 1,118
06/16/2014 11.852 11.852 11.51 11.57 5,594
06/13/2014 11.58 11.85 11.58 11.74 2,761
06/12/2014 11.77 12 11.64 11.82 2,830
06/11/2014 11.78 12.08 11.53 11.89 2,621
06/10/2014 12.83 12.83 11.65 11.87 2,963
06/09/2014 11.57 11.77 11.5 11.64 2,489
06/06/2014 11.9 12.05 11.52 11.87 2,514
06/05/2014 11.78 12.065 11.55 11.62 3,203
06/04/2014 11.96 12.05 11.5 11.7 7,009
06/03/2014 11.79 11.945 11.64 11.65 1,798
06/02/2014 11.79 12 11.58 11.86 2,692
05/30/2014 11.791 11.8 11.5 11.5 2,841
05/29/2014 11.81 11.825 11.508 11.54 3,640
05/28/2014 11.7 12.04 11.58 11.66 8,822
05/27/2014 11.8 11.8 11.8 11.8 525
05/23/2014 11.91 12.03 11.73 11.8 1,613
05/22/2014 12.15 12.15 11.73 11.8 3,831
05/21/2014 12.12 12.2 11.72 11.76 9,273
05/20/2014 12.01 12.425 11.79 11.86 9,003
05/19/2014 11.65 11.99 11.65 11.99 558
05/16/2014 11.54 12.01 11.5 11.89 39,920
05/15/2014 12.02 12.08 11.795 12.04 7,886
05/14/2014 12.05 12.195 12.05 12.15 4,968
05/13/2014 12.05 12.16 12.05 12.13 7,407
05/12/2014 12.04 12.04 12 12 1,114
05/09/2014 12 12.05 12 12.03 8,639
05/08/2014 12.05 12.06 12.05 12.05 497
05/07/2014 12.04 12.1 11.93 12.05 33,924
05/06/2014 12.11 12.132 12.08 12.08 700
05/05/2014 12.08 12.12 12.07 12.12 1,400
05/02/2014 12.29 12.44 12.235 12.32 49,130
05/01/2014 12.35 12.35 12.35 12.35 528
04/30/2014 12.36 12.43 12.36 12.42 630
04/29/2014 12.38 12.38 12.35 12.35 6,814
04/28/2014 12.3 12.56 12.3 12.36 3,359
04/25/2014 14.22 14.28 12.26 12.34 28,900
04/24/2014 14.55 14.7 14.22 14.48 6,153
04/23/2014 14.56 14.7 14.18 14.28 8,370
04/22/2014 13.71 14.675 13.66 14.48 4,592
04/21/2014 13.78 13.8 13.56 13.8 7,056
04/17/2014 13.53 13.8 13.52 13.65 6,820
04/16/2014 13.67 13.67 13.67 13.67 00
04/15/2014 13.441 13.67 13.441 13.67 1,608
04/14/2014 13.25 13.32 13.24 13.32 990
04/11/2014 13.25 13.25 13.25 13.25 226,000
04/10/2014 13.28 13.8 13.28 13.711 2,009
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?