KTEC

Key Technology, Inc. Historical Stock Prices

$12.7453
*  
0.1647
1.28%
Get KTEC Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading KTEC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    KTEC Pre-Market
 
 
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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  12.76  12.76  12.7453  12.7453 731
03/03/2015 12.76 12.76 12.7453 12.7453 731
03/02/2015 12.85 13.33 12.85 12.91 4,820
02/27/2015 12.75 13.32 12.75 13.32 1,005
02/26/2015 12.55 12.9627 12.5053 12.5053 3,208
02/25/2015 12.6 13.18 12.55 12.55 2,924
02/24/2015 12.5 12.53 12.5 12.5 1,380
02/23/2015 12.54 12.59 12.52 12.59 1,005
02/20/2015 12.53 12.53 12.53 12.53 00
02/19/2015 12.55 12.55 12.53 12.53 300
02/18/2015 12.61 12.65 12.5669 12.65 1,878
02/17/2015 12.55 13.41 12.55 13.1 305,857
02/13/2015 12.58 12.75 12.53 12.53 3,286
02/12/2015 12.54 12.582 12.5 12.55 7,650
02/11/2015 12.5001 12.5001 12.5001 12.5001 00
02/10/2015 12.5001 12.5001 12.5001 12.5001 235
02/09/2015 12.73 12.75 12.72 12.74 1,450
02/06/2015 12.5001 12.6 12.5001 12.6 675
02/05/2015 12.54 12.66 12.51 12.66 1,370
02/04/2015 12.8 12.85 12.52 12.52 7,719
02/03/2015 12.5 12.89 12.5 12.8 1,900
02/02/2015 12.53 12.53 12.53 12.53 100
01/30/2015 12.59 12.89 12.59 12.8 500
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
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?