$12.51 +0.09 (%) Key Technology Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/201512.3212.7012.2812.515,807
7/30/201512.6612.7812.4212.421,626
7/29/201512.4112.4112.4112.41100
7/28/201512.2512.8412.2512.447,838
7/27/201512.3012.3011.8011.941,974
7/24/201512.4712.6012.3112.473,495
7/23/201512.2612.2611.6212.23182,262
7/22/201512.2412.2412.2412.240
7/21/201512.6813.0212.1712.2410,316
7/20/201512.6312.6612.6312.6313,111
7/17/201512.0812.6312.0112.631,661
7/16/201511.5912.7811.5712.414,790
7/15/201512.6212.6512.5512.641,974
7/14/201512.6512.6512.6212.62458
7/13/201512.7012.7012.7012.700
7/10/201512.7012.7012.7012.700
7/9/201512.6112.8412.6012.701,001
7/8/201512.6013.1612.6012.74781
7/7/201512.7312.7312.7312.731,081
7/6/201512.6712.6712.6712.670
7/2/201512.6712.6712.6712.670
7/1/201512.6712.6712.6712.67591
6/30/201513.1513.2013.0713.203,469
6/29/201512.6612.6612.6612.660
6/26/201512.6612.6612.6612.66256
6/25/201512.6312.6312.6312.630
6/24/201512.6312.6312.6312.630
6/23/201513.0113.2012.6112.6316,115
6/22/201512.5512.9712.5512.971,268
6/19/201512.5612.5612.5612.56549
6/18/201512.6812.6812.6812.68127
6/17/201512.6412.6412.6412.640
6/16/201512.6812.6812.6412.64336
6/15/201512.6012.6312.5512.631,784
6/12/201512.6212.6412.6212.641,046
6/11/201512.6312.6312.6312.630
6/10/201512.5712.6312.5712.631,433
6/9/201512.6312.6312.6312.630
6/8/201512.6612.6612.5912.63417
6/5/201512.7612.7612.7612.760
6/4/201512.7612.7612.7612.76130
6/3/201512.7912.7912.7912.79128
6/2/201512.6912.7112.6912.71600
6/1/201512.6112.6112.5512.55490
5/29/201512.6112.6212.6012.61601
5/28/201512.6412.7812.6312.78626
5/27/201512.5912.8412.5612.611,550
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!