KTEC

Historical Stock Prices

$13.65
*  
0.02
 negative 
0.15%
Get KTEC Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
01/24/2014 14.08 14.2 14.05 14.05 1,700
01/23/2014 13.95 13.95 13.95 13.95 2,418
01/22/2014 13.82 14.1 13.755 13.9 5,599
01/21/2014 13 14.01 13 14 6,811
01/17/2014 13.806 14 13.806 14 412
01/16/2014 13.61 14.198 13.61 14.198 12,234
01/15/2014 13.71 13.85 13.71 13.75 1,706
01/14/2014 13.73 13.95 13.71 13.95 2,818
01/13/2014 13.77 13.9 13.77 13.9 400
01/10/2014 13.79 14.24 13.79 13.8 2,630
01/09/2014 13.85 13.85 13.64 13.64 3,794
01/08/2014 13.81 14.3 13.77 13.98 22,857
01/07/2014 14.21 14.33 14.18 14.2 6,296
01/06/2014 14.74 14.74 14.08 14.2 3,533
01/03/2014 14.1 14.262 14.1 14.26 2,963
01/02/2014 14.33 14.33 14.33 14.33 00
12/31/2013 14.25 14.33 14.25 14.33 428
12/30/2013 14.8099 14.8099 14.11 14.11 1,592
12/27/2013 14.376 14.376 14.376 14.376 265
12/26/2013 14.4 14.4 14.4 14.4 00
12/24/2013 14.4 14.4 14.4 14.4 00
12/23/2013 14.3 14.87 14.25 14.4 4,663
12/20/2013 13.56 14.595 13.56 14.34 1,968
12/19/2013 14.72 14.72 14.72 14.72 00
12/18/2013 14.42 14.72 14.42 14.72 600
12/17/2013 13.82 14 13.78 13.901 4,027
12/16/2013 13.74 13.98 13.58 13.79 12,576
12/13/2013 14.06 14.1 13.98 14 14,613
12/12/2013 14 14.06 13.5804 14 17,092
12/11/2013 14.15 14.15 13.95 13.98 12,399
12/10/2013 14.09 14.09 13.93 13.94 625
12/09/2013 13.99 14.1 13.99 14.1 1,625
12/06/2013 14.959 14.959 13.9 14 2,603
12/05/2013 14.45 14.45 14.45 14.45 00
12/04/2013 14.25 14.45 13.95 14.45 3,125
12/03/2013 14.301 14.38 14.301 14.33 1,100
12/02/2013 14.3 14.3 14.251 14.26 1,999
11/29/2013 14.25 14.25 14.25 14.25 279
11/27/2013 14.41 14.42 14.32 14.32 1,277
11/26/2013 14.69 14.791 14.31 14.41 5,631
11/25/2013 14.38 14.9 14.38 14.8 9,880
11/22/2013 14.57 14.57 14.55 14.55 673
11/21/2013 14.55 15 14.55 14.88 25,001
11/20/2013 14.43 14.53 14.43 14.53 1,380
11/19/2013 14.68 14.7 14.5 14.55 3,848
11/18/2013 14.22 14.51 14.22 14.5 9,996
11/15/2013 14.4 14.45 14.2 14.3 1,800
11/14/2013 14.75 15 14.3 14.75 9,825
11/13/2013 14.81 14.81 14.35 14.35 400
11/12/2013 14.26 14.93 14.251 14.28 581
11/11/2013 14.35 14.35 14.3 14.3 1,574
11/08/2013 14.3 14.39 14.29 14.35 2,250
11/07/2013 14.4 14.4 14.3 14.39 400
11/06/2013 14.62 14.62 14.45 14.45 400
11/05/2013 14.33 14.696 14.33 14.696 200
11/04/2013 14.19 14.19 14.19 14.19 00
11/01/2013 14.14 14.3 14.14 14.19 515
10/31/2013 14.23 14.51 14.23 14.4 3,281
10/30/2013 14.19 14.48 14.1501 14.48 600
10/29/2013 14.46 14.46 14.14 14.15 850
10/28/2013 14.2 14.41 14.2 14.41 439
10/25/2013 14.101 14.101 14.101 14.101 00
10/24/2013 14.5099 14.5099 14.101 14.101 640
10/23/2013 14.19 14.34 14.19 14.34 500
10/22/2013 14.11 14.14 14.11 14.14 580
10/21/2013 14.34 14.34 14.34 14.34 400
10/18/2013 14.34 14.34 14.34 14.34 00
10/17/2013 14.34 14.34 14.34 14.34 300
10/16/2013 14.32 14.32 14.32 14.32 00
10/15/2013 14.47 14.499 14.27 14.32 1,768
10/14/2013 14.04 14.5 14.04 14.5 1,089
10/11/2013 14.23 14.23 13.9975 14 461
10/10/2013 14.07 14.27 14.05 14.27 3,151
10/09/2013 14.51 14.51 14.02 14.02 1,501
10/08/2013 14.43 14.51 14.43 14.51 500
10/07/2013 14.03 15.4 14.03 14.46 3,263
10/04/2013 13.9001 13.9001 13.9001 13.9001 248
10/03/2013 13.85 14.21 13.85 14.2 880
10/02/2013 13.58 13.85 13.58 13.85 9,500
10/01/2013 13.8 13.8 13.8 13.8 200
09/30/2013 13.8 13.8 13.8 13.8 700
09/27/2013 13.9 13.9 13.8 13.8 1,106
09/26/2013 13.69 13.69 13.69 13.69 00
09/25/2013 13.69 13.69 13.69 13.69 600
09/24/2013 13.8 13.8 13.8 13.8 300
09/23/2013 13.81 13.9 13.8 13.8 458
09/20/2013 13.75 13.75 13.5025 13.7 1,754
09/19/2013 13.99 14 13.78 13.78 600
09/18/2013 13.65 13.65 13.52 13.52 200
09/17/2013 13.64 13.72 13.59 13.62 884
09/16/2013 13.82 14 13.77 13.77 861
09/13/2013 14 14 13.67 13.67 2,397
09/12/2013 13.9 14 13.81 14 1,895
09/11/2013 13.87 13.9 13.68 13.79 1,886
09/10/2013 13.8 13.97 13.61 13.63 3,496
09/09/2013 13.46 14.3 13.46 13.59 20,930
09/06/2013 13.69 14 13.4901 13.58 3,546
09/05/2013 13.444 13.69 13.444 13.69 3,865
09/04/2013 13.5 13.5 13.5 13.5 455
09/03/2013 13.22 13.6853 13.22 13.5 3,104
08/30/2013 13.9799 13.9799 13.31 13.31 250
08/29/2013 13.48 13.48 13.48 13.48 00
08/28/2013 13.39 13.979 13.39 13.48 619
08/27/2013 13.56 13.56 13.56 13.56 165
08/26/2013 13.7 13.7 13.55 13.65 1,274
08/23/2013 13.85 14 12.2101 13.79 8,237
08/22/2013 14.02 14.1 13.85 13.96 8,543
08/21/2013 13.93 14.02 13.85 13.98 3,138
08/20/2013 14 14.05 13.851 13.851 4,533
08/19/2013 14.01 14.01 13.89 13.89 3,264
08/16/2013 14.04 14.05 14.02 14.02 3,067
08/15/2013 14.02 14.1 14.02 14.02 1,981
08/14/2013 14.31 14.31 14.02 14.03 1,913
08/13/2013 14.18 14.41 14.14 14.2 2,591
08/12/2013 14.55 14.55 14.14 14.19 1,863
08/09/2013 14.26 14.55 14.26 14.55 564
08/08/2013 14.3 14.48 14.2 14.47 4,032
08/07/2013 14.45 14.55 14.25 14.28 10,715
08/06/2013 14.41 14.74 14.41 14.74 6,628
08/05/2013 14.5 14.8285 14.25 14.41 15,616
08/02/2013 14.45 14.64 14.45 14.56 4,345
08/01/2013 14.48 14.51 14.35 14.51 4,789
07/31/2013 14.31 14.63 14.31 14.48 7,058
07/30/2013 14.52 14.64 14.23 14.4 15,605
07/29/2013 14.45 15.44 14.45 14.56 5,938
07/26/2013 15.03 15.03 14.36 14.38 65,066
07/25/2013 15.5 15.5 15 15.03 3,332
07/24/2013 15.38 15.38 14.431 15.05 2,872
07/23/2013 15.18 15.26 14.89 15.22 5,130
07/22/2013 15.199 15.3 15.199 15.3 639
07/19/2013 15 15.29 15 15.18 3,253
07/18/2013 14.8483 14.99 14.8483 14.99 566
07/17/2013 14.761 15.2 14.75 14.99 37,451
07/16/2013 14.79 14.8 14.7 14.75 5,438
07/15/2013 14.75 14.9 14.75 14.7701 1,179
07/12/2013 14.84 14.91 14.8 14.91 520
07/11/2013 15.25 15.28 15.01 15.01 1,000
07/10/2013 14.75 14.99 14.75 14.99 900
07/09/2013 15.01 15.01 14.75 14.774 1,932
07/08/2013 14.94 15.2 14.7 14.94 13,653
07/05/2013 14.85 15 14.85 14.94 41,220
07/03/2013 14.756 14.756 14.72 14.72 200
07/02/2013 14.83 14.84 14.83 14.84 200
07/01/2013 14.45 14.79 14.144 14.7 3,393
06/28/2013 14.7 14.7 14.02 14.45 3,410
06/27/2013 14.3 14.66 14.3 14.66 475
06/26/2013 14.21 14.9081 14 14.18 1,125
06/25/2013 14.15 14.26 14.07 14.07 800
06/24/2013 14.35 14.39 13.67 14.06 6,093
06/21/2013 14.6 14.83 14.45 14.45 7,408
06/20/2013 14.639 14.989 14.536 14.75 3,303
06/19/2013 14.63 15.17 14.63 14.87 842
06/18/2013 14.77 14.99 14.52 14.94 1,601
06/17/2013 15.01 15.01 14.85 14.85 3,186
06/14/2013 14.7001 15.15 14.7001 14.83 473
06/13/2013 14.99 14.99 14.46 14.95 7,512
06/12/2013 15.299 15.299 14.72 15.15 4,787
06/11/2013 14.7 15.44 14.622 14.7 4,403
06/10/2013 15 15.075 14.52 14.65 8,460
06/07/2013 15.25 15.251 14.66 14.66 2,963
06/06/2013 14.7 15.25 14.7 15.22 1,263
06/05/2013 14.562 14.7 14.562 14.7 955
06/04/2013 14.7 14.7 14.41 14.42 2,156
06/03/2013 15.2 15.2 14.5 14.59 3,783
05/31/2013 14.5 15.23 14.5 15.23 600
05/30/2013 14.46 15.3228 14.23 14.69 3,047
05/29/2013 14.5 14.5 14.2001 14.47 1,666
05/28/2013 14.44 15.5 14.44 14.6 1,175
05/24/2013 14.37 14.37 14.37 14.37 362
05/23/2013 14.31 14.42 14.31 14.42 305
05/22/2013 14.75 14.7501 14.2 14.43 2,862
05/21/2013 14.37 15 14.15 14.37 5,991
05/20/2013 14.26 15.3999 14.252 14.81 5,897
05/17/2013 14.84 14.84 14.071 14.26 804
05/16/2013 14.67 14.67 14.67 14.67 00
05/15/2013 14.68 15.478 14 14.67 2,300
05/14/2013 15.44 15.45 14.85 14.9 1,995
05/13/2013 15.5 15.5 15.32 15.32 701
05/10/2013 14.8 15.16 14.8 15.16 1,661
05/09/2013 15.12 15.25 15 15.12 2,380
05/08/2013 14.73 16.4 14.73 15.12 24,368
05/07/2013 14.22 15.25 14.2 14.65 10,199
05/06/2013 14.41 14.41 13.96 14.02 13,296
05/03/2013 13.7 14.75 13.7 14.43 27,377
05/02/2013 12.65 12.79 12.475 12.79 2,917
05/01/2013 12.5 12.5 12.39 12.4 1,251
04/30/2013 12.43 12.48 12.422 12.48 344
04/29/2013 12.35 12.35 12.35 12.35 00
04/26/2013 12.35 12.35 12.35 12.35 200
04/25/2013 12.73 12.89 12.38 12.89 302
04/24/2013 12.45 12.72 12.3801 12.72 500
04/23/2013 12.6 12.6 12.4 12.4 2,731
04/22/2013 12.5 12.5 12.5 12.5 9,700
04/19/2013 12.65 12.65 12.65 12.65 00
04/18/2013 12.53 12.7 12.53 12.65 800
04/17/2013 12.99 12.99 12.57 12.75 2,500
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 your brokers before you trade


Want to trade FX?