Key Technology Inc $13.00

up +0.12


22/7/2014 03:59 PM  |  NASDAQ : KTEC  
Industries : Food & Beverage / Processed & Packaged Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KTEC historical data

Date Open High Low Close Volume
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
7/7/201411.9812.1611.9812.07745
7/3/201412.0512.4112.0512.335,427
7/2/201411.9912.1911.9912.041,874
7/1/201412.3312.6311.9512.177,254
6/30/201412.3612.3612.1712.32563
6/27/201411.9712.2211.7312.2217,979
6/26/201411.7511.8011.7511.753,172
6/25/201411.7811.7811.7511.75259
6/24/201411.7611.7611.7611.76259
6/23/201411.7211.7411.7111.73825
6/20/201411.7711.7711.7711.77363
6/19/201411.7511.7511.6911.722,393
6/18/201411.6911.9011.6911.801,161
6/17/201411.7511.7911.7511.771,118
6/16/201411.8511.8511.5111.575,594
6/13/201411.5811.8511.5811.742,761
6/12/201411.7712.0011.6411.822,830
6/11/201411.7812.0811.5311.892,621
6/10/201412.8312.8311.6511.872,963
6/9/201411.5711.7711.5011.642,489
6/6/201411.9012.0511.5211.872,514
6/5/201411.7812.0711.5511.623,203
6/4/201411.9612.0511.5011.707,009
6/3/201411.7911.9511.6411.651,798
6/2/201411.7912.0011.5811.862,692
5/30/201411.7911.8011.5011.502,841
5/29/201411.8111.8311.5111.543,640
5/28/201411.7012.0411.5811.668,822
5/27/201411.8011.8011.8011.80525
5/23/201411.9112.0311.7311.801,613
5/22/201412.1512.1511.7311.803,831
5/21/201412.1212.2011.7211.769,273
5/20/201412.0112.4311.7911.869,003
5/19/201411.6511.9911.6511.99558
5/16/201411.5412.0111.5011.8939,920
5/15/201412.0212.0811.8012.047,886
5/14/201412.0512.2012.0512.154,968
5/13/201412.0512.1612.0512.137,407
5/12/201412.0412.0412.0012.001,114
5/9/201412.0012.0512.0012.038,639
5/8/201412.0512.0612.0512.05497
5/7/201412.0412.1011.9312.0533,924
5/6/201412.1112.1312.0812.08700
5/5/201412.0812.1212.0712.121,400
5/2/201412.2912.4412.2412.3249,130
5/1/201412.3512.3512.3512.35528
4/30/201412.3612.4312.3612.42630
4/29/201412.3812.3812.3512.356,814
4/28/201412.3012.5612.3012.363,359
4/25/201414.2214.2812.2612.3428,900
4/24/201414.5514.7014.2214.486,153
4/23/201414.5614.7014.1814.288,370
4/22/201413.7114.6813.6614.484,592
4/21/201413.7813.8013.5613.807,056
4/17/201413.5313.8013.5213.656,820
4/16/201413.6713.6713.6713.67166
4/15/201413.4413.6713.4413.671,608
4/14/201413.2513.3213.2413.32990
4/11/201413.2513.2513.2513.25226,000
4/10/201413.2813.8013.2813.712,009
4/9/201413.1613.1613.1613.1656
4/8/201413.1613.1613.1613.16309
4/7/201413.3413.5013.0113.4225,235
4/4/201413.4013.4813.0313.2520,831
4/3/201413.3313.4513.2813.3018,541
4/2/201413.3313.7813.0413.2323,344
4/1/201413.2513.3313.1813.182,010
3/31/201413.3413.3413.0413.251,438
3/28/201413.5013.5013.2013.2031,053
3/27/201413.5513.5513.5513.551,310
3/26/201413.5013.5213.2613.4340,973
3/25/201413.4613.5513.4613.5023,341
3/24/201413.4713.6813.3813.3826,998
3/21/201413.0013.8013.0013.8035,258
3/20/201413.2713.4013.2713.301,584
3/19/201413.2713.4512.8513.452,124
3/18/201413.2013.3213.2013.256,128
3/17/201412.1113.2312.1113.101,748
3/14/201412.5313.2212.4812.661,700
3/13/201412.3012.3012.3012.30383
3/12/201412.3912.8012.2012.809,738
3/11/201412.1412.1612.1412.16426
3/10/201412.2412.4412.2012.241,019
3/7/201412.5312.5312.1912.50388
3/6/201412.4312.4312.4312.4357
3/5/201412.4312.4312.4312.43136
3/4/201412.2012.5812.2012.432,805
3/3/201412.4512.6512.0912.18889
2/28/201412.0912.7812.0912.712,210
Trading Center