KTEC

Key Technology, Inc. Common Stock Historical Stock Prices

$12.94
*  
unch
unch
Get KTEC Alerts
*Delayed - data as of May 22, 2017  -  Find a broker to begin trading KTEC now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    KTEC After Hours
 
 
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 19-FEB-2017 TO 19-MAY-2017

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 12.80 13.11 12.80 12.94 1,194
05/19/2017 12.94 12.94 12.94 12.94 00
05/18/2017 12.81 12.94 12.81 12.94 2,689
05/17/2017 12.9001 12.9611 12.11 12.81 14,498
05/16/2017 12.9626 12.9626 12.9626 12.9626 674
05/15/2017 12.77 13.0795 12.61 12.99 8,052
05/12/2017 12.94 12.94 12.62 12.77 4,738
05/11/2017 12.9 12.99 12.9 12.92 1,680
05/10/2017 12.86 12.98 12.86 12.98 1,369
05/09/2017 12.6955 12.94 12.6955 12.84 5,808
05/08/2017 13.15 13.18 12.61 12.63 18,363
05/05/2017 13.01 13.41 13 13.37 30,828
05/04/2017 13.23 13.23 13.01 13.01 1,025
05/03/2017 13.21 13.43 13.04 13.43 3,514
05/02/2017 13.17 13.3 13.01 13.23 4,312
05/01/2017 13.14 13.47 13.09 13.29 19,684
04/28/2017 12.9 13.35 12.864 13.18 18,952
04/27/2017 12.84 12.84 12.2111 12.54 2,260
04/26/2017 12.96 13.21 12.1 13.08 7,652
04/25/2017 13.06 13.06 13.06 13.06 833
04/24/2017 13.04 13.24 12.8728 13.23 2,051
04/21/2017 13.01 13.44 12.91 13.14 7,155
04/20/2017 12.78 13.46 12.65 13.132 86,977
04/19/2017 13.02 13.18 12.76 12.76 9,488
04/18/2017 13.03 13.31 13.02 13.05 794
04/17/2017 13.02 13.4 13.0101 13.05 7,651
04/13/2017 13.45 13.45 13.11 13.11 1,414
04/12/2017 12.98 13.39 12.98 13.04 29,946
04/11/2017 13.09 13.2 12.92 12.92 23,188
04/10/2017 13.15 13.28 12.93 13.2 2,273
04/07/2017 13.2 13.35 13.05 13.15 7,455
04/06/2017 13.5 13.5 13.31 13.46 2,227
04/05/2017 13.37 13.44 13.08 13.43 3,079
04/04/2017 13.47 13.89 13.12 13.37 44,867
04/03/2017 13.32 13.5 12.94 13.4 42,258
03/31/2017 13.25 13.68 13.25 13.26 45,798
03/30/2017 13.21 13.45 12.91 13.24 47,846
03/29/2017 13.31 13.8 13.06 13.47 76,425
03/28/2017 12.96 13.54 12.8904 13.26 116,317
03/27/2017 13.28 13.65 13.1 13.1 5,054
03/24/2017 13.8 13.8 13.15 13.16 539
03/23/2017 13.13 13.13 13.13 13.13 00
03/22/2017 13.0201 13.455 13.0201 13.13 2,153
03/21/2017 13.1501 13.8 13.1501 13.31 2,229
03/20/2017 13.46 13.89 13.11 13.2 10,745
03/17/2017 13.7911 13.9153 13.01 13.23 60,581
03/16/2017 13 13.85 12.86 13.85 38,881
03/15/2017 12.85 13.26 12.85 12.86 1,975
03/14/2017 12.941 12.941 12.8593 12.8593 360
03/13/2017 12.922 13.3 12.88 12.88 2,362
03/10/2017 12.99 13.12 12.78 12.78 4,987
03/09/2017 12.94 12.94 12.94 12.94 00
03/08/2017 12.97 12.97 12.75 12.94 1,826
03/07/2017 12.75 13.18 12.75 12.82 11,543
03/06/2017 13.42 13.565 12.96 13.01 20,308
03/03/2017 12.87 13.2 12.87 13.18 6,167
03/02/2017 12.78 13.612 12.78 12.87 4,859
03/01/2017 13.02 13.02 12.86 12.86 855
02/28/2017 12.66 13.15 12.66 13.0095 7,224
02/27/2017 12.75 12.85 12.5 12.66 5,946
02/24/2017 12.9374 12.9374 12.56 12.56 824
02/23/2017 13.03 13.03 12.64 13 11,078
02/22/2017 12.82 13.1197 12.5336 13.06 3,595
02/21/2017 13.19 13.19 12.885 13.02 4,912
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for KTEC





Research Brokers before you trade

Want to trade FX?





Smart Portfolio