$12.80 +0.20 (%) Key Technology Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KTEC historical data

Date Open High Low Close Volume
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
12/30/201412.5913.0012.5012.649,878
12/29/201412.7012.7012.5512.56882
12/26/201412.5912.8012.5012.751,913
12/24/201412.3612.7012.3612.708,245
12/23/201412.4212.9312.3612.808,178
12/22/201412.3713.0012.3513.001,204
12/19/201412.4112.4912.3512.499,308
12/18/201412.7112.7112.7112.71616
12/17/201412.3513.1012.3512.4817,002
12/16/201412.8012.8012.2512.304,750
12/15/201412.8013.1012.8013.10517
12/12/201412.9112.9112.8112.81652
12/11/201412.8012.8912.7012.803,163
12/10/201412.8112.8112.7512.751,249
12/9/201412.8312.8312.8312.83330
12/8/201412.8013.0912.8013.003,097
12/5/201412.9813.0012.9213.0012,820
12/4/201412.8712.8712.8612.86331
12/3/201412.9712.9812.9512.98710
12/2/201412.7512.7512.7512.75149
12/1/201412.9012.9012.7512.75300
11/28/201412.8612.8612.8612.860
11/26/201412.9012.9512.8512.861,309
11/25/201412.7513.0012.7012.7110,639
11/24/201412.9713.0812.9313.061,159
11/21/201413.0013.0012.7012.729,851
11/20/201412.8212.8512.8012.85852
11/19/201412.9012.9012.8512.851,427
11/18/201412.8413.0812.7512.8515,798
11/17/201412.7613.0012.7612.901,625
11/14/201412.6012.6012.6012.60202
11/13/201413.0113.0113.0013.00396
11/12/201413.3013.3013.3013.300
11/11/201413.3013.3013.3013.300
11/10/201413.0013.3012.9713.307,441
11/7/201413.1513.2912.9913.016,032
11/6/201413.0013.2513.0013.031,323
11/5/201412.9013.2412.9013.241,520
11/4/201413.2113.2512.8013.2513,204
11/3/201413.0013.0013.0013.00332
10/31/201413.0013.0012.9713.002,205
10/30/201413.0613.1812.8013.021,185
10/29/201413.0013.0013.0013.003,043
10/28/201413.0213.0213.0213.021
10/27/201412.9313.2712.8013.021,262
10/24/201413.0113.2813.0013.081,412
10/23/201413.1513.9013.0013.0013,769
10/22/201413.1613.3512.9613.304,467
10/21/201413.0013.3212.8013.321,900
10/20/201413.0014.0013.0013.401,024
10/17/201412.9313.8212.2513.8225,875
10/16/201412.5312.9012.5012.802,920
10/15/201413.0013.3213.0013.005,366
10/14/201413.0813.5012.9013.2213,482
10/13/201413.2213.4012.9513.279,573
10/10/201413.0513.4912.9913.495,609
10/9/201414.0614.1013.0013.005,126
10/8/201413.0513.0513.0513.05125
10/7/201412.9413.3212.9013.32915
10/6/201413.0013.1013.0013.102,215
10/3/201413.1013.1012.9513.002,899
10/2/201413.0113.1612.9313.006,521
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center