$12.71 -0.35 (%) Key Technology Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KTEC historical data

Date Open High Low Close Volume
11/25/201412.7513.0012.7012.7110,639
11/24/201412.9713.0812.9313.061,159
11/21/201413.0013.0012.7012.729,851
11/20/201412.8212.8512.8012.85852
11/19/201412.9012.9012.8512.851,427
11/18/201412.8413.0812.7512.8515,798
11/17/201412.7613.0012.7612.901,625
11/14/201412.6012.6012.6012.60202
11/13/201413.0113.0113.0013.00396
11/12/201413.3013.3013.3013.300
11/11/201413.3013.3013.3013.300
11/10/201413.0013.3012.9713.307,441
11/7/201413.1513.2912.9913.016,032
11/6/201413.0013.2513.0013.031,323
11/5/201412.9013.2412.9013.241,520
11/4/201413.2113.2512.8013.2513,204
11/3/201413.0013.0013.0013.00332
10/31/201413.0013.0012.9713.002,205
10/30/201413.0613.1812.8013.021,185
10/29/201413.0013.0013.0013.003,043
10/28/201413.0213.0213.0213.021
10/27/201412.9313.2712.8013.021,262
10/24/201413.0113.2813.0013.081,412
10/23/201413.1513.9013.0013.0013,769
10/22/201413.1613.3512.9613.304,467
10/21/201413.0013.3212.8013.321,900
10/20/201413.0014.0013.0013.401,024
10/17/201412.9313.8212.2513.8225,875
10/16/201412.5312.9012.5012.802,920
10/15/201413.0013.3213.0013.005,366
10/14/201413.0813.5012.9013.2213,482
10/13/201413.2213.4012.9513.279,573
10/10/201413.0513.4912.9913.495,609
10/9/201414.0614.1013.0013.005,126
10/8/201413.0513.0513.0513.05125
10/7/201412.9413.3212.9013.32915
10/6/201413.0013.1013.0013.102,215
10/3/201413.1013.1012.9513.002,899
10/2/201413.0113.1612.9313.006,521
10/1/201412.9913.0912.9513.022,438
9/30/201412.9513.2412.9513.242,903
9/29/201413.0013.2112.9313.027,601
9/26/201412.6013.2512.6013.026,920
9/25/201413.0213.0913.0013.091,600
9/24/201412.9013.0612.5013.062,663
9/23/201413.0013.2412.7813.208,131
9/22/201412.8013.1512.8013.009,910
9/19/201413.0213.2012.4012.8111,967
9/18/201413.1213.1213.1213.12206
9/17/201413.2213.2212.9813.122,425
9/16/201413.1213.2413.1113.222,465
9/15/201413.0013.2513.0013.251,550
9/12/201413.2013.2013.0113.014,803
9/11/201413.0213.2113.0013.032,012
9/10/201413.2213.2512.9213.257,345
9/9/201413.1413.2513.0413.233,778
9/8/201413.2513.2513.0013.00488
9/5/201413.0413.1012.7513.103,466
9/4/201412.1413.2412.1413.003,606
9/3/201412.9013.1012.9013.002,406
9/2/201413.1713.2412.9613.244,315
8/29/201412.9013.1612.9013.16784
8/28/201413.2513.2512.9912.994,911
8/27/201413.0513.1212.9012.992,124
8/26/201413.1513.1613.0613.151,608
8/25/201413.0513.2013.0013.163,282
8/22/201413.0013.1913.0013.101,213
8/21/201413.0013.2013.0013.07613
8/20/201413.0013.1613.0013.002,005
8/19/201413.0413.1713.0013.0012,797
8/18/201413.1913.1913.0013.133,382
8/15/201413.1013.2413.0013.1510,265
8/14/201412.9913.1612.9913.081,019
8/13/201412.9813.0512.9813.05276
8/12/201413.0013.0013.0013.00106
8/11/201412.9813.0012.9813.002,348
8/8/201412.8913.0812.8613.0111,304
8/7/201413.0413.2312.9512.956,711
8/6/201413.2313.2413.0213.244,613
8/5/201413.2313.2513.0013.252,902
8/4/201413.1613.2013.0213.02704
8/1/201413.0613.2413.0013.243,891
7/31/201413.0413.2113.0113.152,879
7/30/201413.1013.1812.9913.091,304
7/29/201413.1613.1612.9112.952,576
7/28/201413.0213.0213.0213.022
7/25/201413.0013.2512.6513.024,009
7/24/201413.1213.1213.1213.120
7/23/201413.0013.1213.0013.124,032
7/22/201412.8813.0712.8813.003,911
7/21/201412.8412.9412.8412.882,015
7/18/201412.8212.8812.6512.882,863
7/17/201412.7012.8712.2812.825,015
7/16/201412.5312.8012.4012.723,841
7/15/201412.6412.8312.2612.422,456
7/14/201412.5712.7512.2312.504,020
7/11/201412.5812.8312.2212.693,761
7/10/201412.2012.9312.2012.745,719
7/9/201412.0012.2412.0012.053,290
7/8/201412.0012.0612.0012.062,416
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center