$10.17 +0.10 (%) Key Technology Inc - NASDAQ

Sep. 23, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KTEC historical data

Date Open High Low Close Volume
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
7/19/20169.829.829.829.82128
7/18/20169.249.569.249.553,629
7/15/20169.189.189.189.180
7/14/20169.109.209.079.182,244
7/13/20169.089.088.999.021,920
7/12/20169.089.159.079.079,493
7/11/20169.109.139.089.1010,013
7/8/20169.089.189.059.106,521
7/7/20169.059.059.059.05914
7/6/20169.069.109.009.0697,772
7/5/20169.059.309.059.061,762
7/1/20169.199.379.009.058,622
6/30/20169.039.249.009.212,838
6/29/20169.009.109.009.001,696
6/28/20169.049.059.049.05628
6/27/20169.039.059.009.052,021
6/24/20169.199.469.199.204,099
6/23/20169.299.549.289.281,773
6/22/20169.339.439.169.204,214
6/21/20169.079.339.059.2610,837
6/20/20169.009.069.009.061,833
6/17/20169.059.059.009.00973
6/16/20169.059.059.019.024,623
6/15/20169.139.139.029.021,312
6/14/20169.149.148.999.012,011
6/13/20169.089.228.909.0535,902
6/10/20169.149.149.149.140
6/9/20169.059.308.999.148,782
6/8/20168.909.308.699.0134,483
6/7/20169.009.158.919.0027,383
6/6/20169.199.198.999.0110,092
6/3/20169.199.199.169.18523
6/2/20169.019.329.009.123,659
6/1/20169.059.068.838.9916,743
5/31/20169.059.079.009.009,754
5/27/20169.009.079.009.049,302
5/26/20169.109.109.009.005,127
5/25/20169.049.118.909.0441,853
5/24/20169.089.108.999.0419,359
5/23/20169.439.439.059.0515,499
5/20/20169.319.369.009.014,608
5/19/20168.959.408.958.963,110
5/18/20169.319.319.099.114,402
5/17/20169.429.539.209.462,445
5/16/20169.089.499.049.326,229
5/13/20168.959.308.829.0515,005
5/12/20168.829.278.828.956,015
5/11/20169.209.338.749.0111,373
5/10/20169.009.539.009.4813,551
5/9/20169.489.489.189.289,714
5/6/20169.399.539.119.2714,871
5/5/20169.389.559.159.2420,542
5/4/20169.069.979.009.4937,360
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center