$12.85 +0.03 (%) Key Technology Inc - NASDAQ

May. 26, 2015 | 01:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KTEC historical data

Date Open High Low Close Volume
5/26/201512.6212.8512.5812.854,696
5/22/201512.6512.8212.5812.82639
5/21/201512.8812.8812.5512.561,176
5/20/201512.8512.8712.5512.576,410
5/19/201512.8713.1512.8513.153,539
5/18/201512.8313.0812.8312.851,202
5/15/201513.1513.1513.1513.15418
5/14/201513.1413.1412.7012.70751
5/13/201512.6512.6512.6212.62428
5/12/201512.7412.7412.7412.74229
5/11/201513.0513.0513.0013.001,565
5/8/201512.8013.2012.5613.209,100
5/7/201512.9412.9412.9412.948
5/6/201512.6812.9412.6812.942,604
5/5/201513.0013.1012.8612.86431
5/4/201513.2413.2412.8413.0013,700
5/1/201512.8113.0412.7413.004,404
4/30/201513.1013.1013.1013.100
4/29/201513.1013.1013.1013.100
4/28/201513.0113.1013.0113.109,935
4/27/201513.1013.2013.0313.034,541
4/24/201513.0013.2713.0013.272,988
4/23/201512.9712.9912.9712.99283
4/22/201513.0013.0013.0013.000
4/21/201512.8913.0012.8913.003,046
4/20/201512.9312.9412.7612.875,150
4/17/201513.2413.2413.2413.24112
4/16/201512.9613.1012.9013.105,674
4/15/201512.7812.7812.7812.780
4/14/201512.7413.0312.7412.784,286
4/13/201513.0013.0012.9913.004,927
4/10/201513.0013.2513.0013.2512,423
4/9/201513.1213.1213.1213.12200
4/8/201512.7512.7512.7512.750
4/7/201512.7512.7512.7512.750
4/6/201512.9013.3012.7512.752,602
4/2/201512.8012.9012.8012.891,909
4/1/201512.6912.7112.6912.711,126
3/31/201512.6212.7012.6012.691,076
3/30/201512.8012.8012.8012.80109
3/27/201512.8012.8012.8012.800
3/26/201512.7012.9012.7012.804,914
3/25/201512.6612.9412.6612.94565
3/24/201512.9212.9212.9212.92168
3/23/201512.7012.7012.7012.70551
3/20/201513.0013.3212.9612.975,448
3/19/201512.6813.2512.6813.25427
3/18/201512.6813.2512.6812.953,123
3/17/201512.6012.6212.6012.621,260
3/16/201512.7012.9212.6512.65463
3/13/201512.9712.9712.9712.97268
3/12/201512.7412.7412.7212.72295
3/11/201513.2813.2812.7412.74498
3/10/201512.9712.9712.9712.97248
3/9/201512.9312.9312.9312.9361
3/6/201512.8112.9312.8112.931,027
3/5/201512.8012.8012.7012.751,963
3/4/201512.6612.8212.6612.7512,681
3/3/201512.7612.7612.7512.75731
3/2/201512.8513.3312.8512.914,820
2/27/201512.7513.3212.7513.321,005
2/26/201512.5512.9612.5112.513,208
2/25/201512.6013.1812.5512.552,924
2/24/201512.5012.5312.5012.501,380
2/23/201512.5412.5912.5212.591,005
2/20/201512.5312.5312.5312.530
2/19/201512.5512.5512.5312.53300
2/18/201512.6112.6512.5712.651,878
2/17/201512.5513.4112.5513.10305,857
2/13/201512.5812.7512.5312.533,286
2/12/201512.5412.5812.5012.557,650
2/11/201512.5012.5012.5012.5072
2/10/201512.5012.5012.5012.50235
2/9/201512.7312.7512.7212.741,450
2/6/201512.5012.6012.5012.60675
2/5/201512.5412.6612.5112.661,370
2/4/201512.8012.8512.5212.527,719
2/3/201512.5012.8912.5012.801,900
2/2/201512.5312.5312.5312.53100
1/30/201512.5912.8912.5912.80500
1/29/201512.6012.6012.6012.600
1/28/201512.5012.6212.5012.60600
1/27/201512.5212.5812.5012.5811,369
1/26/201512.7012.7012.5812.581,420
1/23/201512.5012.5012.5012.50528
1/22/201512.6512.6512.5012.574,486
1/21/201512.5012.5012.5012.50714
1/20/201512.5012.6112.5012.61827
1/16/201512.5012.5012.5012.50200
1/15/201512.5412.7912.5012.535,473
1/14/201512.6212.8012.6212.80400
1/13/201512.5012.5012.5012.50997
1/12/201512.5012.5012.5012.50500
1/9/201512.8212.8212.5012.50934
1/8/201512.5112.9312.5012.503,934
1/7/201512.4212.7012.4212.643,193
1/6/201512.5012.5012.5012.50806
1/5/201512.5012.5012.5012.50152
1/2/201512.6012.6012.5012.601,100
12/31/201413.2013.2013.2013.20520
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center