$7.12 -0.09 (%) Key Technology Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/20167.257.257.067.121,829
2/11/20167.207.906.987.211,104
2/10/20167.417.457.097.091,211
2/9/20167.477.477.477.470
2/8/20167.517.617.477.4712,119
2/5/20168.408.407.507.541,718
2/4/20167.457.457.457.4560
2/3/20167.187.487.187.45595
2/2/20167.488.007.157.462,725
2/1/20167.367.517.367.511,629
1/29/20167.517.687.017.2512,036
1/28/20167.868.537.827.825,136
1/27/20168.138.197.918.124,339
1/26/20168.188.218.048.21783
1/25/20167.017.527.017.4811,073
1/22/20168.518.717.147.495,505
1/21/20167.537.637.057.317,001
1/20/20167.657.897.337.5019,730
1/19/20168.178.507.357.7512,244
1/15/20168.088.898.088.161,800
1/14/20168.759.208.088.1510,839
1/13/20168.808.938.698.694,362
1/12/20168.929.368.898.896,292
1/11/20169.029.438.808.8711,667
1/8/20169.369.409.009.308,883
1/7/20168.309.508.309.3014,675
1/6/20169.659.659.509.5014,293
1/5/20169.9610.449.609.623,216
1/4/201610.4110.4310.0510.11965
12/31/20159.8910.509.8910.37467
12/30/201510.1710.179.629.701,408
12/29/20159.649.799.559.573,754
12/28/20159.3910.309.359.499,683
12/24/20159.419.419.419.41166
12/23/20159.359.689.359.683,769
12/22/20159.659.679.359.452,327
12/21/20159.429.659.219.4914,895
12/18/20159.309.669.199.664,934
12/17/20159.019.509.019.433,679
12/16/20159.259.279.029.086,563
12/15/20159.269.678.089.002,838
12/14/201510.5010.509.059.5016,890
12/11/201510.6010.9710.0010.5013,197
12/10/201510.4010.6810.4010.522,247
12/9/201510.0010.7510.0010.6824,957
12/8/201510.3110.9010.0410.1523,405
12/7/201510.2610.8610.2610.304,801
12/4/201510.2510.9410.2510.94351
12/3/201510.7010.9110.3710.705,513
12/2/201510.7911.0010.7910.931,105
12/1/201511.1711.1710.9810.987,900
11/30/201511.0011.8910.8711.447,138
11/27/201511.3511.9010.9911.123,450
11/25/201511.0111.2511.0111.131,821
11/24/201510.5411.8710.5411.1137,371
11/23/201511.0112.2010.3411.728,013
11/20/201510.5111.0510.5111.001,110
11/19/201510.5610.8210.5610.825,119
11/18/201511.0011.0010.5010.5114,386
11/17/201510.5410.5410.2510.446,194
11/16/201510.5010.8810.4910.8815,683
11/13/201510.5010.5010.2610.26130,551
11/12/201511.0011.1610.7410.743,560
11/11/201511.4711.4711.4711.470
11/10/201511.4711.4711.4711.47112
11/9/201511.9812.0011.3411.341,507
11/6/201511.5011.5011.5011.500
11/5/201511.5011.5011.5011.5014
11/4/201511.5011.5011.5011.50246
11/3/201511.1911.1911.1911.1969
11/2/201511.1911.1911.1911.190
10/30/201511.1911.1911.1911.19220
10/29/201510.7110.7110.7110.71739
10/28/201511.8511.8510.2011.0110,710
10/27/201511.9512.1611.9512.16300
10/26/201511.8511.8811.4511.457,331
10/23/201511.9712.0111.9012.01560
10/22/201511.9611.9611.8511.85655
10/21/201511.8011.8011.8011.800
10/20/201511.8011.8011.8011.80311
10/19/201512.2012.2011.7611.801,269
10/16/201512.1012.1111.7712.112,011
10/15/201511.7512.2011.7511.832,335
10/14/201511.8511.8511.8511.850
10/13/201511.8511.8511.8511.850
10/12/201511.7911.9211.7511.851,200
10/9/201512.1512.1512.1512.150
10/8/201512.1512.1512.1512.15100
10/7/201512.1712.1711.8011.80518
10/6/201512.1312.1312.1312.13100
10/5/201511.7611.7611.7611.76422
10/2/201511.7611.7611.7611.760
10/1/201511.7611.7611.7611.760
9/30/201511.8211.9311.7511.766,297
9/29/201511.7511.7511.7511.750
9/28/201511.7511.8211.7511.752,988
9/25/201511.9911.9911.9911.990
9/24/201511.9911.9911.9911.990
9/23/201511.9911.9911.9911.990
9/22/201511.9911.9911.9911.990
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center