$11.61 +0.11 (%) Key Technology Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KTEC historical data

Date Open High Low Close Volume
12/8/201611.6011.9211.6011.611,019
12/7/201611.5211.8811.5011.502,017
12/6/201611.6211.6511.5011.651,509
12/5/201611.8712.1011.4711.96859
12/2/201611.7411.7411.3511.353,643
12/1/201611.6113.7411.6111.95956
11/30/201611.7412.2911.5012.2314,396
11/29/201611.5711.5811.5111.531,423
11/28/201611.7511.7511.5711.57495
11/25/201611.8511.8511.8511.850
11/23/201611.1511.8510.8011.851,549
11/22/201611.0411.7510.5411.666,176
11/21/201610.1511.459.6811.2216,270
11/18/201610.1010.309.7510.309,963
11/17/201610.1510.599.7910.0510,934
11/16/201610.1610.7910.0010.1127,749
11/15/201610.0510.0510.0510.050
11/14/201610.5010.5010.0010.0553,831
11/11/201610.5510.5510.3510.40717
11/10/201610.5010.8310.2610.2623,446
11/9/20169.8110.269.8110.122,085
11/8/201610.1010.109.969.96828
11/7/201610.6310.639.9010.188,301
11/4/201610.4210.4210.4210.42175
11/3/201610.4410.6910.3310.342,305
11/2/201610.3510.359.8510.304,923
11/1/201610.3010.3010.0010.254,843
10/31/201610.3010.5010.3010.31879
10/28/201610.3010.3010.3010.30673
10/27/201610.4810.4810.0010.304,929
10/26/201610.7710.7710.5210.521,360
10/25/201610.8210.8210.8210.8232
10/24/201611.2611.2610.7110.826,176
10/21/201610.8911.5510.8611.2011,448
10/20/201610.5410.5510.5010.50913
10/19/201610.8910.8910.8910.8910
10/18/201610.8110.8910.6110.899,213
10/17/201610.7510.7510.7510.7562
10/14/201610.8810.8810.7510.752,132
10/13/201610.3510.3510.3010.30590
10/12/201610.7310.7310.7310.7389
10/11/201610.7310.7310.7310.73108
10/10/201610.7310.7310.7310.7352
10/7/201610.7310.7310.7310.73164
10/6/201610.3010.3010.3010.3022
10/5/201610.3010.3010.3010.30791
10/4/201610.6810.6810.6810.68133
10/3/201610.8810.8810.5310.684,485
9/30/201610.8811.0010.7611.001,209
9/29/201611.0011.0011.0011.00225
9/28/201610.9911.1910.9911.002,121
9/27/201610.5011.4710.5011.272,215
9/26/201610.0611.1910.0611.19971
9/23/201610.1710.1710.1710.17346
9/22/201610.5710.5710.0710.07449
9/21/201610.0510.3010.0510.302,470
9/20/201610.2310.239.919.91296
9/19/201610.8010.969.9410.044,032
9/16/201610.4011.2610.1511.132,970
9/15/201610.1410.1410.1410.14243
9/14/201610.4710.509.819.8126,938
9/13/201610.7610.8710.1810.402,136
9/12/201610.9611.4710.7510.763,843
9/9/201611.3111.4711.0611.188,870
9/8/201610.4111.3410.4111.3446,398
9/7/201610.3211.3110.3211.0032,243
9/6/201610.7611.1410.0910.601,962
9/2/201610.9511.2210.7510.753,480
9/1/20168.9211.318.9210.987,821
8/31/20169.9410.009.809.805,681
8/30/201610.3210.359.7510.006,885
8/29/201611.2611.2610.1510.154,859
8/26/201611.6511.6511.2311.374,606
8/25/201612.0012.0111.8111.811,721
8/24/201610.8011.9910.8011.802,229
8/23/201612.0712.3012.0012.016,781
8/22/201611.9312.0711.7312.063,764
8/19/201612.0012.1011.9512.0014,726
8/18/201611.9012.0711.9012.0015,211
8/17/201612.0112.3812.0112.0210,605
8/16/201611.0412.9810.7812.3010,473
8/15/201610.6410.6410.6410.64115
8/12/201610.6310.6310.6010.60279
8/11/201610.3511.0010.2810.6034,445
8/10/201610.3210.5010.0910.105,035
8/9/201610.5010.509.449.737,642
8/8/201610.3010.3010.3010.30106
8/5/20169.689.689.689.68201
8/4/20169.759.809.759.803,002
8/3/20169.759.759.759.7566
8/2/20169.759.759.759.7554
8/1/20169.759.989.759.7510,482
7/29/201610.0010.109.749.7510,701
7/28/20169.569.599.569.591,556
7/27/20169.339.809.339.791,553
7/26/20169.649.959.649.8026,456
7/25/201610.0010.009.619.612,923
7/22/20169.689.769.359.565,903
7/21/20169.269.569.109.3230,474
7/20/20169.629.709.219.214,138
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center