Quantcast
KTEC

Key Technology, Inc. Common Stock Historical Stock Prices

$14
*  
0.0008
0.01%
Get KTEC Alerts
*Delayed - data as of Aug. 16, 2017  -  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 16-MAY-2017 TO 16-AUG-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 14.15 14.23 14 14 3,318
08/16/2017 14.15 14.23 14 14 3,318
08/15/2017 13.99 14.25 13.99 14.0008 1,597
08/14/2017 13.51 14.2893 13.51 14.06 7,530
08/11/2017 14.1664 14.5788 13.97 14.0245 2,804
08/10/2017 14 14.13 13.4 13.6 7,599
08/09/2017 14.4 14.5199 13.62 14 5,674
08/08/2017 14.7 14.7 14.4 14.4 9,760
08/07/2017 14.75 14.75 14.45 14.75 15,792
08/04/2017 14.5 14.54 14.2004 14.45 9,896
08/03/2017 14.66 14.739 14.23 14.63 3,654
08/02/2017 15 15.48 14.53 14.7 27,684
08/01/2017 14.46 15.586 14 14.85 31,288
07/31/2017 12.81 14.95 12.81 14.3 37,272
07/28/2017 12.94 13.12 12.75 12.99 9,303
07/27/2017 13.2999 13.2999 12.75 12.76 2,902
07/26/2017 12.72 12.7899 12.5 12.75 2,623
07/25/2017 13.02 13.2657 12.5 12.55 23,205
07/24/2017 13.15 13.55 12.5 12.57 12,951
07/21/2017 13.07 13.4672 12.93 12.93 24,128
07/20/2017 13.166 13.4 12.9 13.04 11,865
07/19/2017 13.38 13.38 13.38 13.38 00
07/18/2017 13.71 13.75 13.2901 13.38 18,231
07/17/2017 13.38 13.55 13.32 13.54 12,007
07/14/2017 13.6 13.75 13.59 13.59 2,164
07/13/2017 13.5999 13.5999 13.5999 13.5999 500
07/12/2017 13.6 13.8 13.6 13.8 7,630
07/11/2017 13.61 13.65 13.31 13.6 11,848
07/10/2017 13.6 13.75 13.31 13.69 6,434
07/07/2017 13.6 13.6 13.6 13.6 00
07/06/2017 13.6 13.6 13.6 13.6 540
07/05/2017 13.65 13.7 13.55 13.66 3,029
07/03/2017 13.75 13.75 13.4753 13.56 3,266
06/30/2017 13.48 13.75 12.3 13.75 4,358
06/29/2017 13.72 13.72 13.72 13.72 480
06/28/2017 13.465 13.465 13.465 13.465 00
06/27/2017 13.35 14 13.35 13.465 14,197
06/26/2017 13.37 13.49 13.13 13.43 4,919
06/23/2017 13.4724 13.4724 13.25 13.44 3,327
06/22/2017 13.2 13.44 13.195 13.2 7,310
06/21/2017 13.1 13.25 13.1 13.2 317
06/20/2017 13.19 13.25 13.19 13.2 541
06/19/2017 13.41 13.5 13.07 13.25 18,021
06/16/2017 13.11 13.5 12.85 13.5 22,816
06/15/2017 13 13.15 12.96 13.11 6,791
06/14/2017 12.91 13.32 12.9 12.9 4,708
06/13/2017 13.1 13.291 12.94 13.07 6,645
06/12/2017 12.91 13.2 12.9 12.98 2,659
06/09/2017 12.9 12.93 12.9 12.91 759
06/08/2017 12.9 12.9 12.9 12.9 620
06/07/2017 12.9 12.91 12.9 12.91 735
06/06/2017 12.902 12.93 12.9 12.9 1,926
06/05/2017 13.01 13.01 12.9 12.92 2,208
06/02/2017 12.99 13.01 12.9 13.01 1,728
06/01/2017 12.99 13.15 12.9 12.9 2,789
05/31/2017 12.99 13.18 12.99 13.02 1,158
05/30/2017 12.99 13 12.9 12.9 1,481
05/26/2017 12.99 13.11 12.9 12.91 4,432
05/25/2017 12.99 12.99 12.9 12.9 1,087
05/24/2017 12.93 13.06 12.83 13 4,490
05/23/2017 12.72 12.9 12.72 12.8 1,643
05/22/2017 12.8 13.11 12.8 12.93 1,354
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
*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