$13.02 -0.22 (%) Key Technology Inc - NASDAQ

Oct. 1, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KTEC historical data

Date Open High Low Close Volume
10/1/201412.9913.0912.9513.022,438
9/30/201412.9513.2412.9513.242,903
9/29/201413.0013.2112.9313.027,601
9/26/201412.6013.2512.6013.026,920
9/25/201413.0213.0913.0013.091,600
9/24/201412.9013.0612.5013.062,663
9/23/201413.0013.2412.7813.208,131
9/22/201412.8013.1512.8013.009,910
9/19/201413.0213.2012.4012.8111,967
9/18/201413.1213.1213.1213.12206
9/17/201413.2213.2212.9813.122,425
9/16/201413.1213.2413.1113.222,465
9/15/201413.0013.2513.0013.251,550
9/12/201413.2013.2013.0113.014,803
9/11/201413.0213.2113.0013.032,012
9/10/201413.2213.2512.9213.257,345
9/9/201413.1413.2513.0413.233,778
9/8/201413.2513.2513.0013.00488
9/5/201413.0413.1012.7513.103,466
9/4/201412.1413.2412.1413.003,606
9/3/201412.9013.1012.9013.002,406
9/2/201413.1713.2412.9613.244,315
8/29/201412.9013.1612.9013.16784
8/28/201413.2513.2512.9912.994,911
8/27/201413.0513.1212.9012.992,124
8/26/201413.1513.1613.0613.151,608
8/25/201413.0513.2013.0013.163,282
8/22/201413.0013.1913.0013.101,213
8/21/201413.0013.2013.0013.07613
8/20/201413.0013.1613.0013.002,005
8/19/201413.0413.1713.0013.0012,797
8/18/201413.1913.1913.0013.133,382
8/15/201413.1013.2413.0013.1510,265
8/14/201412.9913.1612.9913.081,019
8/13/201412.9813.0512.9813.05276
8/12/201413.0013.0013.0013.00106
8/11/201412.9813.0012.9813.002,348
8/8/201412.8913.0812.8613.0111,304
8/7/201413.0413.2312.9512.956,711
8/6/201413.2313.2413.0213.244,613
8/5/201413.2313.2513.0013.252,902
8/4/201413.1613.2013.0213.02704
8/1/201413.0613.2413.0013.243,891
7/31/201413.0413.2113.0113.152,879
7/30/201413.1013.1812.9913.091,304
7/29/201413.1613.1612.9112.952,576
7/28/201413.0213.0213.0213.022
7/25/201413.0013.2512.6513.024,009
7/24/201413.1213.1213.1213.120
7/23/201413.0013.1213.0013.124,032
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center