KTEC

Historical Stock Prices

$12.51
*  
0.09
0.72%
Get KTEC Alerts
*Delayed - data as of Jul. 31, 2015  -  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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
07/31/2015 12.32 12.7 12.2801 12.51 5,807
07/30/2015 12.66 12.78 12.42 12.42 1,626
07/29/2015 12.41 12.41 12.41 12.41 100
07/28/2015 12.25 12.84 12.25 12.44 7,838
07/27/2015 12.2958 12.2958 11.8 11.94 1,974
07/24/2015 12.474 12.6 12.31 12.47 3,495
07/23/2015 12.26 12.26 11.62 12.23 182,262
07/22/2015 12.24 12.24 12.24 12.24 00
07/21/2015 12.68 13.02 12.17 12.24 10,316
07/20/2015 12.63 12.66 12.63 12.63 13,111
07/17/2015 12.08 12.63 12.01 12.63 1,661
07/16/2015 11.59 12.78 11.57 12.41 4,790
07/15/2015 12.62 12.65 12.55 12.64 1,974
07/14/2015 12.65 12.65 12.62 12.62 458
07/13/2015 12.7 12.7 12.7 12.7 00
07/10/2015 12.7 12.7 12.7 12.7 00
07/09/2015 12.61 12.8366 12.6 12.7 1,001
07/08/2015 12.5968 13.16 12.5968 12.74 781
07/07/2015 12.7255 12.7255 12.7255 12.7255 1,081
07/06/2015 12.67 12.67 12.67 12.67 00
07/02/2015 12.67 12.67 12.67 12.67 00
07/01/2015 12.67 12.67 12.67 12.67 591
06/30/2015 13.15 13.2 13.07 13.2 3,469
06/29/2015 12.66 12.66 12.66 12.66 00
06/26/2015 12.66 12.66 12.66 12.66 256
06/25/2015 12.6344 12.6344 12.6344 12.6344 00
06/24/2015 12.6344 12.6344 12.6344 12.6344 00
06/23/2015 13.01 13.2 12.61 12.6344 16,115
06/22/2015 12.55 12.972 12.55 12.972 1,268
06/19/2015 12.56 12.56 12.56 12.56 549
06/18/2015 12.68 12.68 12.68 12.68 127
06/17/2015 12.64 12.64 12.64 12.64 00
06/16/2015 12.68 12.68 12.64 12.64 336
06/15/2015 12.6 12.63 12.55 12.63 1,784
06/12/2015 12.62 12.635 12.62 12.635 1,046
06/11/2015 12.63 12.63 12.63 12.63 00
06/10/2015 12.57 12.63 12.57 12.63 1,433
06/09/2015 12.63 12.63 12.63 12.63 00
06/08/2015 12.664 12.664 12.59 12.63 417
06/05/2015 12.76 12.76 12.76 12.76 00
06/04/2015 12.76 12.76 12.76 12.76 130
06/03/2015 12.79 12.79 12.79 12.79 128
06/02/2015 12.69 12.714 12.69 12.714 600
06/01/2015 12.61 12.61 12.55 12.55 490
05/29/2015 12.609 12.62 12.601 12.61 601
05/28/2015 12.64 12.78 12.6305 12.78 626
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
02/26/2015 12.55 12.9627 12.5053 12.5053 3,208
02/25/2015 12.6 13.18 12.55 12.55 2,924
02/24/2015 12.5 12.53 12.5 12.5 1,380
02/23/2015 12.54 12.59 12.52 12.59 1,005
02/20/2015 12.53 12.53 12.53 12.53 00
02/19/2015 12.55 12.55 12.53 12.53 300
02/18/2015 12.61 12.65 12.5669 12.65 1,878
02/17/2015 12.55 13.41 12.55 13.1 305,857
02/13/2015 12.58 12.75 12.53 12.53 3,286
02/12/2015 12.54 12.582 12.5 12.55 7,650
02/11/2015 12.5001 12.5001 12.5001 12.5001 00
02/10/2015 12.5001 12.5001 12.5001 12.5001 235
02/09/2015 12.73 12.75 12.72 12.74 1,450
02/06/2015 12.5001 12.6 12.5001 12.6 675
02/05/2015 12.54 12.66 12.51 12.66 1,370
02/04/2015 12.8 12.85 12.52 12.52 7,719
02/03/2015 12.5 12.89 12.5 12.8 1,900
02/02/2015 12.53 12.53 12.53 12.53 100
01/30/2015 12.59 12.89 12.59 12.8 500
01/29/2015 12.5958 12.5958 12.5958 12.5958 00
01/28/2015 12.5 12.62 12.5 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
*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?