KTEC

Key Technology, Inc. Historical Stock Prices

$12.5958
*  
0.0158
0.13%
Get KTEC Alerts
*Delayed - data as of Jan. 28, 2015  -  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: 1 Year, From 27-JAN-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  12.62  12.62  12.50  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
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
09/23/2014 12.995 13.24 12.78 13.2 8,131
09/22/2014 12.8 13.15 12.8 12.995 9,910
09/19/2014 13.02 13.2 12.4 12.81 11,967
09/18/2014 13.12 13.12 13.12 13.12 00
09/17/2014 13.22 13.22 12.98 13.12 2,425
09/16/2014 13.115 13.24 13.106 13.22 2,465
09/15/2014 13.001 13.25 13 13.25 1,550
09/12/2014 13.2 13.2 13.01 13.01 4,803
09/11/2014 13.02 13.21 13 13.03 2,012
09/10/2014 13.22 13.25 12.92 13.25 7,345
09/09/2014 13.14 13.25 13.04 13.23 3,778
09/08/2014 13.25 13.25 13 13 488
09/05/2014 13.04 13.1 12.75 13.1 3,466
09/04/2014 12.1405 13.24 12.14 13.0001 3,606
09/03/2014 12.9 13.1 12.9 13 2,406
09/02/2014 13.17 13.24 12.96 13.24 4,315
08/29/2014 12.9 13.16 12.9 13.16 784
08/28/2014 13.2499 13.2499 12.99 12.99 4,911
08/27/2014 13.05 13.12 12.9 12.99 2,124
08/26/2014 13.15 13.16 13.06 13.15 1,608
08/25/2014 13.05 13.2 13 13.16 3,282
08/22/2014 13 13.19 13 13.1 1,213
08/21/2014 13 13.2 13 13.07 613
08/20/2014 13 13.16 13 13 2,005
08/19/2014 13.04 13.17 13 13 12,797
08/18/2014 13.19 13.19 13 13.13 3,382
08/15/2014 13.1 13.24 13 13.15 10,265
08/14/2014 12.991 13.16 12.991 13.08 1,019
08/13/2014 12.98 13.046 12.98 13.046 276
08/12/2014 13 13 13 13 106
08/11/2014 12.98 12.995 12.98 12.995 2,348
08/08/2014 12.89 13.08 12.86 13.01 11,304
08/07/2014 13.04 13.23 12.95 12.95 6,711
08/06/2014 13.226 13.24 13.02 13.24 4,613
08/05/2014 13.23 13.25 13 13.25 2,902
08/04/2014 13.16 13.2 13.02 13.02 704
08/01/2014 13.06 13.24 13 13.24 3,891
07/31/2014 13.04 13.205 13.01 13.15 2,879
07/30/2014 13.1 13.18 12.99 13.09 1,304
07/29/2014 13.16 13.16 12.91 12.95 2,576
07/28/2014 13.02 13.02 13.02 13.02 00
07/25/2014 13 13.25 12.65 13.02 4,009
07/24/2014 13.12 13.12 13.12 13.12 00
07/23/2014 13 13.12 13 13.12 4,032
07/22/2014 12.88 13.07 12.88 13 3,911
07/21/2014 12.84 12.94 12.84 12.88 2,015
07/18/2014 12.82 12.88 12.65 12.88 2,863
07/17/2014 12.7 12.87 12.28 12.82 5,015
07/16/2014 12.53 12.8 12.4 12.72 3,841
07/15/2014 12.64 12.83 12.26 12.42 2,456
07/14/2014 12.57 12.75 12.23 12.5 4,020
07/11/2014 12.58 12.83 12.22 12.69 3,761
07/10/2014 12.2 12.93 12.2 12.74 5,719
07/09/2014 12 12.238 12 12.05 3,290
07/08/2014 12.0001 12.06 12.0001 12.06 2,416
07/07/2014 11.98 12.162 11.98 12.07 745
07/03/2014 12.05 12.41 12.05 12.33 5,427
07/02/2014 11.99 12.1925 11.99 12.04 1,874
07/01/2014 12.33 12.626 11.95 12.17 7,254
06/30/2014 12.36 12.36 12.17 12.32 563
06/27/2014 11.97 12.22 11.73 12.22 17,979
06/26/2014 11.75 11.8 11.75 11.75 3,172
06/25/2014 11.78 11.78 11.75 11.75 259
06/24/2014 11.76 11.76 11.76 11.76 259
06/23/2014 11.72 11.74 11.71 11.73 825
06/20/2014 11.77 11.77 11.77 11.77 363
06/19/2014 11.75 11.75 11.69 11.72 2,393
06/18/2014 11.69 11.9 11.69 11.8 1,161
06/17/2014 11.75 11.79 11.75 11.77 1,118
06/16/2014 11.852 11.852 11.51 11.57 5,594
06/13/2014 11.58 11.85 11.58 11.74 2,761
06/12/2014 11.77 12 11.64 11.82 2,830
06/11/2014 11.78 12.08 11.53 11.89 2,621
06/10/2014 12.83 12.83 11.65 11.87 2,963
06/09/2014 11.57 11.77 11.5 11.64 2,489
06/06/2014 11.9 12.05 11.52 11.87 2,514
06/05/2014 11.78 12.065 11.55 11.62 3,203
06/04/2014 11.96 12.05 11.5 11.7 7,009
06/03/2014 11.79 11.945 11.64 11.65 1,798
06/02/2014 11.79 12 11.58 11.86 2,692
05/30/2014 11.791 11.8 11.5 11.5 2,841
05/29/2014 11.81 11.825 11.508 11.54 3,640
05/28/2014 11.7 12.04 11.58 11.66 8,822
05/27/2014 11.8 11.8 11.8 11.8 525
05/23/2014 11.91 12.03 11.73 11.8 1,613
05/22/2014 12.15 12.15 11.73 11.8 3,831
05/21/2014 12.12 12.2 11.72 11.76 9,273
05/20/2014 12.01 12.425 11.79 11.86 9,003
05/19/2014 11.65 11.99 11.65 11.99 558
05/16/2014 11.54 12.01 11.5 11.89 39,920
05/15/2014 12.02 12.08 11.795 12.04 7,886
05/14/2014 12.05 12.195 12.05 12.15 4,968
05/13/2014 12.05 12.16 12.05 12.13 7,407
05/12/2014 12.04 12.04 12 12 1,114
05/09/2014 12 12.05 12 12.03 8,639
05/08/2014 12.05 12.06 12.05 12.05 497
05/07/2014 12.04 12.1 11.93 12.05 33,924
05/06/2014 12.11 12.132 12.08 12.08 700
05/05/2014 12.08 12.12 12.07 12.12 1,400
05/02/2014 12.29 12.44 12.235 12.32 49,130
05/01/2014 12.35 12.35 12.35 12.35 528
04/30/2014 12.36 12.43 12.36 12.42 630
04/29/2014 12.38 12.38 12.35 12.35 6,814
04/28/2014 12.3 12.56 12.3 12.36 3,359
04/25/2014 14.22 14.28 12.26 12.34 28,900
04/24/2014 14.55 14.7 14.22 14.48 6,153
04/23/2014 14.56 14.7 14.18 14.28 8,370
04/22/2014 13.71 14.675 13.66 14.48 4,592
04/21/2014 13.78 13.8 13.56 13.8 7,056
04/17/2014 13.53 13.8 13.52 13.65 6,820
04/16/2014 13.67 13.67 13.67 13.67 00
04/15/2014 13.441 13.67 13.441 13.67 1,608
04/14/2014 13.25 13.32 13.24 13.32 990
04/11/2014 13.25 13.25 13.25 13.25 226,000
04/10/2014 13.28 13.8 13.28 13.711 2,009
04/09/2014 13.16 13.16 13.16 13.16 00
04/08/2014 13.16 13.16 13.16 13.16 309
04/07/2014 13.335 13.5 13.01 13.42 25,235
04/04/2014 13.4 13.475 13.03 13.25 20,831
04/03/2014 13.325 13.4499 13.28 13.3 18,541
04/02/2014 13.325 13.78 13.042 13.23 23,344
04/01/2014 13.25 13.325 13.18 13.18 2,010
03/31/2014 13.34 13.34 13.04 13.25 1,438
03/28/2014 13.495 13.495 13.2 13.2 31,053
03/27/2014 13.55 13.55 13.55 13.55 1,310
03/26/2014 13.495 13.52 13.259 13.43 40,973
03/25/2014 13.46 13.545 13.46 13.5 23,341
03/24/2014 13.47 13.68 13.38 13.38 26,998
03/21/2014 13 13.8 13 13.8 35,258
03/20/2014 13.27 13.4 13.27 13.3 1,584
03/19/2014 13.272 13.45 12.851 13.45 2,124
03/18/2014 13.2 13.32 13.2 13.25 6,128
03/17/2014 12.11 13.23 12.11 13.1 1,748
03/14/2014 12.528 13.22 12.48 12.66 1,700
03/13/2014 12.3 12.3 12.3 12.3 383
03/12/2014 12.39 12.8 12.195 12.8 9,738
03/11/2014 12.139 12.16 12.139 12.16 426
03/10/2014 12.24 12.44 12.2001 12.24 1,019
03/07/2014 12.53 12.53 12.19 12.5 388
03/06/2014 12.43 12.43 12.43 12.43 00
03/05/2014 12.43 12.43 12.43 12.43 00
03/04/2014 12.2 12.579 12.2 12.43 2,805
03/03/2014 12.45 12.65 12.092 12.18 889
02/28/2014 12.09 12.78 12.09 12.71 2,210
02/27/2014 12.2 12.86 12.13 12.13 602
02/26/2014 12.44 12.44 12.011 12.02 2,291
02/25/2014 12.2 12.8 12.19 12.57 4,109
02/24/2014 12.901 12.98 12.89 12.89 1,094
02/21/2014 12.54 12.99 12.54 12.84 2,346
02/20/2014 13 13 12 12.64 4,509
02/19/2014 12.5 13 12.5 12.91 4,779
02/18/2014 12.4 12.6 12.3 12.52 3,692
02/14/2014 12.09 12.88 12.09 12.87 844
02/13/2014 12 12.35 12 12.26 1,367
02/12/2014 12.49 12.75 12.49 12.75 7,502
02/11/2014 11.55 12.52 11.55 12.52 1,418
02/10/2014 12.24 12.49 12.19 12.31 2,019
02/07/2014 11.63 12.4 11.6 12.31 6,135
02/06/2014 11.51 11.85 11.5 11.57 1,600
02/05/2014 11.85 12.6999 11.85 12.02 730
02/04/2014 11.97 12.642 11.93 11.96 1,923
02/03/2014 12.62 12.62 10.751 11.73 20,772
01/31/2014 13.4 13.9 10.76 12.74 11,049
01/30/2014 13.5 13.5 13.5 13.5 00
01/29/2014 13.64 13.98 13.5 13.5 4,066
01/28/2014 13.5 13.59 13.5 13.59 1,385
01/27/2014 14 14.2 13.001 13.37 14,330
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?