KTEC

Key Technology, Inc. Historical Stock Prices

$13.3
*  
0.02
0.15%
Get KTEC Alerts
*Delayed - data as of Oct. 22, 2014  -  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 for next time

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

Results for: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  12.91  13.35  12.96  13.30 4,467
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
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
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?