$9.04 0.00 (%) Key Technology Inc - NASDAQ

May. 25, 2016 | 03:55 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
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
5/3/20168.909.208.909.0423,177
5/2/20168.848.978.658.888,982
4/29/20168.958.988.608.6241,242
4/28/20168.058.628.058.571,708
4/27/20168.088.688.088.3542,835
4/26/20168.008.308.008.004,587
4/25/20168.008.448.008.054,604
4/22/20168.178.468.178.184,397
4/21/20168.418.538.128.186,087
4/20/20168.158.158.008.013,701
4/19/20168.108.108.018.033,676
4/18/20168.388.417.927.929,113
4/15/20167.998.487.857.925,751
4/14/20168.018.357.737.989,722
4/13/20167.779.017.617.6120,774
4/12/20167.437.867.437.554,539
4/11/20167.407.407.407.40136
4/8/20167.458.217.257.3911,992
4/7/20167.257.257.257.251,067
4/6/20167.507.507.257.3912,758
4/5/20167.007.156.887.0069,588
4/4/20167.007.007.007.001,023
4/1/20167.097.117.017.012,132
3/31/20167.057.066.826.8210,106
3/30/20167.067.087.057.052,433
3/29/20167.017.257.007.076,534
3/28/20167.037.037.017.011,636
3/24/20167.057.057.057.050
3/23/20167.117.167.057.053,630
3/22/20167.007.007.007.00100
3/21/20166.997.016.997.0112,617
3/18/20167.117.187.007.074,023
3/17/20167.107.227.007.0014,850
3/16/20167.027.107.017.016,980
3/15/20167.307.357.007.053,154
3/14/20167.297.297.157.15759
3/11/20167.907.907.117.303,726
3/10/20167.187.187.187.18476
3/9/20166.937.266.937.188,143
3/8/20167.077.466.856.8535,369
3/7/20167.577.626.757.3613,462
3/4/20166.896.906.256.5512,817
3/3/20167.207.206.336.3324,525
3/2/20167.127.806.907.0117,339
3/1/20167.208.317.207.525,594
2/29/20167.037.737.007.0027,303
2/26/20166.917.306.536.564,743
2/25/20166.566.706.556.5586,887
2/24/20166.966.966.696.741,796
2/23/20166.506.996.506.5114,188
2/22/20166.896.896.536.536,382
2/19/20166.557.206.526.668,738
2/18/20166.646.716.636.715,456
2/17/20166.907.356.356.35214,517
2/16/20167.237.236.296.5314,275
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center