KTEC

Key Technology, Inc. Historical Stock Prices

$12.61
*  
0.24
1.87%
Get KTEC Alerts
*Delayed - data as of May 27, 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 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.71  12.84  12.5605  12.61 1,550
05/27/2015 12.59 12.84 12.5605 12.61 1,550
05/26/2015 12.62 12.85 12.5825 12.85 4,696
05/22/2015 12.65 12.82 12.58 12.82 639
05/21/2015 12.88 12.88 12.55 12.56 1,176
05/20/2015 12.85 12.87 12.55 12.57 6,410
05/19/2015 12.87 13.15 12.85 13.15 3,539
05/18/2015 12.83 13.075 12.83 12.85 1,202
05/15/2015 13.15 13.15 13.15 13.15 418
05/14/2015 13.14 13.14 12.7 12.7 751
05/13/2015 12.65 12.65 12.62 12.62 428
05/12/2015 12.74 12.74 12.74 12.74 229
05/11/2015 13.05 13.05 13 13 1,565
05/08/2015 12.8 13.2 12.5601 13.2 9,100
05/07/2015 12.94 12.94 12.94 12.94 00
05/06/2015 12.68 12.94 12.68 12.94 2,604
05/05/2015 13 13.1 12.86 12.86 431
05/04/2015 13.24 13.24 12.84 13 13,700
05/01/2015 12.81 13.04 12.74 13 4,404
04/30/2015 13.1 13.1 13.1 13.1 00
04/29/2015 13.1 13.1 13.1 13.1 00
04/28/2015 13.01 13.1 13.01 13.1 9,935
04/27/2015 13.1 13.2 13.03 13.03 4,541
04/24/2015 13 13.27 13 13.27 2,988
04/23/2015 12.97 12.99 12.97 12.99 283
04/22/2015 13 13 13 13 00
04/21/2015 12.89 13 12.89 13 3,046
04/20/2015 12.93 12.94 12.76 12.87 5,150
04/17/2015 13.24 13.24 13.24 13.24 112
04/16/2015 12.96 13.1 12.9 13.1 5,674
04/15/2015 12.78 12.78 12.78 12.78 00
04/14/2015 12.74 13.03 12.74 12.78 4,286
04/13/2015 13 13 12.99 13 4,927
04/10/2015 13 13.25 13 13.25 12,423
04/09/2015 13.12 13.12 13.12 13.12 200
04/08/2015 12.75 12.75 12.75 12.75 00
04/07/2015 12.75 12.75 12.75 12.75 00
04/06/2015 12.9 13.3 12.75 12.75 2,602
04/02/2015 12.8 12.9 12.8 12.89 1,909
04/01/2015 12.69 12.705 12.69 12.705 1,126
03/31/2015 12.619 12.7 12.6 12.69 1,076
03/30/2015 12.8 12.8 12.8 12.8 00
03/27/2015 12.8 12.8 12.8 12.8 00
03/26/2015 12.7 12.9 12.7 12.8 4,914
03/25/2015 12.66 12.94 12.66 12.94 565
03/24/2015 12.922 12.922 12.922 12.922 168
03/23/2015 12.7 12.7 12.7 12.7 551
03/20/2015 13 13.32 12.96 12.97 5,448
03/19/2015 12.68 13.248 12.68 13.248 427
03/18/2015 12.68 13.245 12.68 12.95 3,123
03/17/2015 12.6 12.62 12.6 12.62 1,260
03/16/2015 12.7 12.92 12.65 12.65 463
03/13/2015 12.97 12.97 12.97 12.97 268
03/12/2015 12.74 12.74 12.72 12.72 295
03/11/2015 13.28 13.28 12.74 12.74 498
03/10/2015 12.97 12.97 12.97 12.97 248
03/09/2015 12.9298 12.9298 12.9298 12.9298 00
03/06/2015 12.808 12.9298 12.808 12.9298 1,027
03/05/2015 12.8 12.8 12.7 12.75 1,963
03/04/2015 12.66 12.82 12.66 12.75 12,681
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?