KTEC

Key Technology, Inc. Common Stock Historical Stock Prices

$9
*  
0.20
2.17%
Get KTEC Alerts
*Delayed - data as of Jun. 27, 2016  -  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: 1 Year, From 27-JUN-2015 TO 27-JUN-2016

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 9.03 9.03 9 9 1,921
06/27/2016 9.03 9.05 9 9.05 2,021
06/24/2016 9.19 9.46 9.19 9.2 4,099
06/23/2016 9.288 9.54 9.28 9.28 1,773
06/22/2016 9.33 9.43 9.16 9.2 4,214
06/21/2016 9.07 9.33 9.05 9.26 10,837
06/20/2016 9.0033 9.06 9.0033 9.06 1,833
06/17/2016 9.05 9.05 9 9 973
06/16/2016 9.05 9.05 9.01 9.02 4,623
06/15/2016 9.13 9.13 9.02 9.02 1,312
06/14/2016 9.14 9.14 8.99 9.008 2,011
06/13/2016 9.08 9.223 8.9 9.05 35,902
06/10/2016 9.14 9.14 9.14 9.14 00
06/09/2016 9.05 9.3 8.99 9.14 8,782
06/08/2016 8.895 9.3 8.69 9.01 34,483
06/07/2016 9 9.15 8.91 9 27,383
06/06/2016 9.19 9.19 8.99 9.01 10,092
06/03/2016 9.19 9.19 9.16 9.18 523
06/02/2016 9.01 9.32 9 9.12 3,659
06/01/2016 9.05 9.06 8.83 8.99 16,743
05/31/2016 9.05 9.07 9 9 9,754
05/27/2016 9 9.07 9 9.04 9,302
05/26/2016 9.1 9.1 9 9 5,127
05/25/2016 9.04 9.11 8.9 9.04 41,853
05/24/2016 9.075 9.1 8.9905 9.04 19,359
05/23/2016 9.43 9.43 9.05 9.05 15,499
05/20/2016 9.31 9.36 9.0001 9.01 4,608
05/19/2016 8.95 9.4 8.95 8.96 3,110
05/18/2016 9.31 9.31 9.09 9.11 4,402
05/17/2016 9.42 9.53 9.195 9.46 2,445
05/16/2016 9.08 9.49 9.0351 9.32 6,229
05/13/2016 8.95 9.3 8.82 9.05 15,005
05/12/2016 8.818 9.27 8.818 8.95 6,015
05/11/2016 9.2 9.33 8.74 9.01 11,373
05/10/2016 9 9.53 9 9.48 13,551
05/09/2016 9.48 9.48 9.18 9.28 9,714
05/06/2016 9.39 9.53 9.11 9.27 14,871
05/05/2016 9.38 9.55 9.15 9.24 20,542
05/04/2016 9.06 9.97 9 9.49 37,360
05/03/2016 8.9 9.2 8.9 9.04 23,177
05/02/2016 8.84 8.97 8.65 8.88 8,982
04/29/2016 8.95 8.979 8.6 8.62 41,242
04/28/2016 8.05 8.6201 8.05 8.57 1,708
04/27/2016 8.08 8.68 8.08 8.35 42,835
04/26/2016 8 8.3 8 8 4,587
04/25/2016 8 8.44 8 8.05 4,604
04/22/2016 8.17 8.46 8.17 8.18 4,397
04/21/2016 8.41 8.53 8.12 8.18 6,087
04/20/2016 8.15 8.15 8.0001 8.01 3,701
04/19/2016 8.1 8.1 8.01 8.03 3,676
04/18/2016 8.38 8.41 7.92 7.92 9,113
04/15/2016 7.99 8.475 7.85 7.92 5,751
04/14/2016 8.01 8.35 7.7296 7.9799 9,722
04/13/2016 7.77 9.01 7.61 7.61 20,774
04/12/2016 7.43 7.86 7.43 7.552 4,539
04/11/2016 7.4 7.4 7.4 7.4 136
04/08/2016 7.45 8.21 7.25 7.39 11,992
04/07/2016 7.25 7.25 7.25 7.25 1,067
04/06/2016 7.5 7.5 7.25 7.3899 12,758
04/05/2016 7 7.15 6.88 7 69,588
04/04/2016 7 7 7 7 1,023
04/01/2016 7.09 7.11 7.01 7.01 2,132
03/31/2016 7.05 7.059 6.82 6.82 10,106
03/30/2016 7.06 7.08 7.05 7.05 2,433
03/29/2016 7.01 7.25 7 7.07 6,534
03/28/2016 7.03 7.03 7.01 7.01 1,636
03/24/2016 7.05 7.05 7.05 7.05 00
03/23/2016 7.11 7.1599 7.05 7.05 3,630
03/22/2016 7 7 7 7 100
03/21/2016 6.99 7.0101 6.99 7.0101 12,617
03/18/2016 7.11 7.18 7 7.07 4,023
03/17/2016 7.1 7.22 7 7 14,850
03/16/2016 7.02 7.1 7.0101 7.0126 6,980
03/15/2016 7.3 7.35 7 7.05 3,154
03/14/2016 7.29 7.29 7.15 7.15 759
03/11/2016 7.9 7.9 7.11 7.3 3,726
03/10/2016 7.18 7.18 7.18 7.18 476
03/09/2016 6.93 7.26 6.93 7.175 8,143
03/08/2016 7.07 7.4559 6.85 6.85 35,369
03/07/2016 7.5718 7.62 6.75 7.3587 13,462
03/04/2016 6.89 6.9 6.25 6.55 12,817
03/03/2016 7.2 7.2 6.33 6.33 24,525
03/02/2016 7.12 7.8 6.9 7.01 17,339
03/01/2016 7.2 8.31 7.2 7.52 5,594
02/29/2016 7.03 7.73 7 7 27,303
02/26/2016 6.91 7.3 6.53 6.56 4,743
02/25/2016 6.56 6.7 6.55 6.55 86,887
02/24/2016 6.96 6.96 6.69 6.74 1,796
02/23/2016 6.5 6.9899 6.5 6.51 14,188
02/22/2016 6.89 6.89 6.53 6.53 6,382
02/19/2016 6.55 7.2 6.52 6.655 8,738
02/18/2016 6.64 6.71 6.625 6.71 5,456
02/17/2016 6.9 7.35 6.35 6.35 214,517
02/16/2016 7.23 7.23 6.29 6.5301 14,275
02/12/2016 7.25 7.25 7.06 7.12 1,829
02/11/2016 7.2 7.9 6.98 7.206 1,104
02/10/2016 7.41 7.45 7.09 7.09 1,211
02/09/2016 7.47 7.47 7.47 7.47 00
02/08/2016 7.51 7.61 7.47 7.47 12,119
02/05/2016 8.4 8.4 7.5 7.54 1,718
02/04/2016 7.45 7.45 7.45 7.45 00
02/03/2016 7.18 7.48 7.18 7.45 595
02/02/2016 7.48 8 7.15 7.46 2,725
02/01/2016 7.36 7.51 7.36 7.51 1,629
01/29/2016 7.51 7.68 7.01 7.25 12,036
01/28/2016 7.86 8.53 7.82 7.82 5,136
01/27/2016 8.13 8.19 7.91 8.115 4,339
01/26/2016 8.18 8.21 8.04 8.21 783
01/25/2016 7.01 7.52 7.01 7.48 11,073
01/22/2016 8.51 8.71 7.14 7.49 5,505
01/21/2016 7.53 7.63 7.05 7.31 7,001
01/20/2016 7.65 7.8865 7.33 7.5 19,730
01/19/2016 8.17 8.5 7.35 7.75 12,244
01/15/2016 8.08 8.89 8.08 8.16 1,800
01/14/2016 8.75 9.195 8.08 8.15 10,839
01/13/2016 8.8 8.933 8.69 8.69 4,362
01/12/2016 8.92 9.36 8.89 8.89 6,292
01/11/2016 9.02 9.43 8.8 8.87 11,667
01/08/2016 9.36 9.4 9 9.3 8,883
01/07/2016 8.3 9.4999 8.3 9.3 14,675
01/06/2016 9.65 9.65 9.5 9.5001 14,293
01/05/2016 9.96 10.44 9.6 9.62 3,216
01/04/2016 10.41 10.43 10.05 10.11 965
12/31/2015 9.89 10.5 9.89 10.37 467
12/30/2015 10.17 10.17 9.62 9.7 1,408
12/29/2015 9.64 9.79 9.55 9.57 3,754
12/28/2015 9.39 10.3 9.35 9.49 9,683
12/24/2015 9.41 9.41 9.41 9.41 166
12/23/2015 9.35 9.68 9.35 9.68 3,769
12/22/2015 9.65 9.67 9.35 9.45 2,327
12/21/2015 9.415 9.65 9.21 9.49 14,895
12/18/2015 9.3 9.66 9.19 9.66 4,934
12/17/2015 9.01 9.5 9.01 9.43 3,679
12/16/2015 9.25 9.2716 9.02 9.08 6,563
12/15/2015 9.26 9.67 8.08 9 2,838
12/14/2015 10.5 10.5 9.05 9.5 16,890
12/11/2015 10.6 10.97 10 10.5 13,197
12/10/2015 10.4 10.68 10.4 10.52 2,247
12/09/2015 10 10.75 10 10.68 24,957
12/08/2015 10.31 10.9 10.04 10.15 23,405
12/07/2015 10.26 10.86 10.26 10.3004 4,801
12/04/2015 10.25 10.94 10.25 10.94 351
12/03/2015 10.695 10.91 10.37 10.7 5,513
12/02/2015 10.79 11 10.79 10.93 1,105
12/01/2015 11.17 11.1701 10.98 10.98 7,900
11/30/2015 11 11.89 10.87 11.44 7,138
11/27/2015 11.35 11.9 10.99 11.115 3,450
11/25/2015 11.01 11.25 11.01 11.1299 1,821
11/24/2015 10.54 11.87 10.54 11.11 37,371
11/23/2015 11.01 12.2 10.34 11.72 8,013
11/20/2015 10.51 11.05 10.51 11 1,110
11/19/2015 10.56 10.82 10.56 10.82 5,119
11/18/2015 11 11 10.5 10.51 14,386
11/17/2015 10.54 10.54 10.25 10.44 6,194
11/16/2015 10.5 10.88 10.49 10.88 15,683
11/13/2015 10.5 10.5 10.26 10.26 130,551
11/12/2015 11 11.16 10.74 10.74 3,560
11/11/2015 11.4685 11.4685 11.4685 11.4685 00
11/10/2015 11.4685 11.4685 11.4685 11.4685 112
11/09/2015 11.98 12 11.34 11.34 1,507
11/06/2015 11.5 11.5 11.5 11.5 00
11/05/2015 11.5 11.5 11.5 11.5 00
11/04/2015 11.5 11.5 11.5 11.5 246
11/03/2015 11.19 11.19 11.19 11.19 00
11/02/2015 11.19 11.19 11.19 11.19 00
10/30/2015 11.19 11.19 11.19 11.19 220
10/29/2015 10.71 10.71 10.71 10.71 736
10/28/2015 11.85 11.85 10.2 11.01 10,710
10/27/2015 11.953 12.16 11.953 12.16 300
10/26/2015 11.85 11.88 11.45 11.45 7,331
10/23/2015 11.97 12.0102 11.9 12.0102 560
10/22/2015 11.96 11.96 11.85 11.85 655
10/21/2015 11.8 11.8 11.8 11.8 00
10/20/2015 11.8 11.8 11.8 11.8 311
10/19/2015 12.1999 12.1999 11.76 11.8 1,269
10/16/2015 12.1 12.105 11.77 12.105 2,011
10/15/2015 11.75 12.2 11.75 11.83 2,335
10/14/2015 11.85 11.85 11.85 11.85 00
10/13/2015 11.85 11.85 11.85 11.85 00
10/12/2015 11.79 11.9172 11.75 11.85 1,200
10/09/2015 12.15 12.15 12.15 12.15 00
10/08/2015 12.15 12.15 12.15 12.15 100
10/07/2015 12.17 12.17 11.8 11.8 518
10/06/2015 12.13 12.13 12.13 12.13 100
10/05/2015 11.7601 11.7601 11.7601 11.7601 422
10/02/2015 11.76 11.76 11.76 11.76 00
10/01/2015 11.76 11.76 11.76 11.76 00
09/30/2015 11.82 11.926 11.75 11.76 6,297
09/29/2015 11.75 11.75 11.75 11.75 00
09/28/2015 11.75 11.82 11.75 11.75 2,988
09/25/2015 11.99 11.99 11.99 11.99 00
09/24/2015 11.99 11.99 11.99 11.99 00
09/23/2015 11.99 11.99 11.99 11.99 00
09/22/2015 11.99 11.99 11.99 11.99 00
09/21/2015 12.2 12.2 11.99 11.99 407
09/18/2015 11.4 12.09 11.4 12.09 5,231
09/17/2015 11.18 11.66 11.18 11.6 1,762
09/16/2015 11.7601 11.7601 11.7601 11.7601 126
09/15/2015 12.07 12.07 12.07 12.07 148
09/14/2015 11.926 12.15 11.75 11.99 1,254
09/11/2015 12.15 12.15 12.15 12.15 167
09/10/2015 11.82 12.14 11.75 12.14 13,025
09/09/2015 12.4 12.4 12 12 10,414
09/08/2015 11.75 11.75 11.75 11.75 00
09/04/2015 11.75 11.75 11.75 11.75 00
09/03/2015 11.75 11.75 11.75 11.75 125
09/02/2015 12.14 12.15 11.75 11.82 1,540
09/01/2015 12 12.25 11.75 11.75 12,520
08/31/2015 12.29 12.29 12.25 12.25 2,619
08/28/2015 12 12.88 12 12.03 963
08/27/2015 12.14 12.14 12.11 12.11 206
08/26/2015 12.16 12.16 12.16 12.16 181
08/25/2015 12.3 12.3 12 12 6,000
08/24/2015 13.08 13.08 12.11 12.11 3,961
08/21/2015 12 13.16 11.99 13.16 10,782
08/20/2015 12 12 10.72 10.72 336
08/19/2015 12 12.0899 12 12 2,966
08/18/2015 12.1 12.1 12.1 12.1 591
08/17/2015 12.2 12.2 12.2 12.2 00
08/14/2015 12.2 12.2 12.2 12.2 180
08/13/2015 12.12 12.42 12.095 12.42 761
08/12/2015 12.4 12.5 12.4 12.42 527
08/11/2015 12.4 12.4 12.4 12.4 00
08/10/2015 12.26 12.82 12.2 12.4 3,034
08/07/2015 12.1 12.2 12 12.04 633
08/06/2015 12.02 12.19 12 12.14 10,403
08/05/2015 12.3 12.31 12.01 12.04 6,971
08/04/2015 12.345 12.46 12.18 12.46 6,771
08/03/2015 12.32 12.32 12.2 12.2 2,644
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
*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?