KTEC

Key Technology, Inc. Historical Stock Prices

$12.75
*  
0.05
0.39%
Get KTEC Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading KTEC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  12.75  12.80  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
10/28/2014 13.02 13.02 13.02 13.02 00
10/27/2014 12.93 13.27 12.8 13.02 1,262
10/24/2014 13.01 13.28 13 13.08 1,412
10/23/2014 13.15 13.9 13 13 13,769
10/22/2014 13.16 13.35 12.96 13.3 4,467
10/21/2014 13 13.32 12.8 13.32 1,900
10/20/2014 13 14 13 13.3999 1,024
10/17/2014 12.93 13.82 12.25 13.82 25,875
10/16/2014 12.53 12.9 12.5 12.8 2,920
10/15/2014 13 13.32 13 13 5,366
10/14/2014 13.08 13.5 12.9001 13.22 13,482
10/13/2014 13.22 13.4 12.95 13.27 9,573
10/10/2014 13.05 13.49 12.99 13.49 5,609
10/09/2014 14.06 14.0995 13 13 5,126
10/08/2014 13.05 13.05 13.05 13.05 125
10/07/2014 12.94 13.32 12.9 13.32 915
10/06/2014 13.003 13.1 13 13.1 2,215
10/03/2014 13.1 13.1 12.95 13 2,899
10/02/2014 13.01 13.16 12.93 13 6,521
10/01/2014 12.99 13.09 12.95 13.02 2,438
09/30/2014 12.95 13.24 12.95 13.24 2,903
09/29/2014 13 13.21 12.925 13.02 7,601
09/26/2014 12.6 13.25 12.6 13.02 6,920
09/25/2014 13.02 13.09 13 13.09 1,600
09/24/2014 12.9 13.06 12.504 13.06 2,663
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?