$11.81 +0.01 (%) Key Technology Inc - NASDAQ

Aug. 25, 2016 | 01:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KTEC historical data

Date Open High Low Close Volume
8/25/201612.0012.0111.8111.811,721
8/24/201610.8011.9910.8011.802,229
8/23/201612.0712.3012.0012.016,781
8/22/201611.9312.0711.7312.063,764
8/19/201612.0012.1011.9512.0014,726
8/18/201611.9012.0711.9012.0015,211
8/17/201612.0112.3812.0112.0210,605
8/16/201611.0412.9810.7812.3010,473
8/15/201610.6410.6410.6410.64115
8/12/201610.6310.6310.6010.60279
8/11/201610.3511.0010.2810.6034,445
8/10/201610.3210.5010.0910.105,035
8/9/201610.5010.509.449.737,642
8/8/201610.3010.3010.3010.30106
8/5/20169.689.689.689.68201
8/4/20169.759.809.759.803,002
8/3/20169.759.759.759.7566
8/2/20169.759.759.759.7554
8/1/20169.759.989.759.7510,482
7/29/201610.0010.109.749.7510,701
7/28/20169.569.599.569.591,556
7/27/20169.339.809.339.791,553
7/26/20169.649.959.649.8026,456
7/25/201610.0010.009.619.612,923
7/22/20169.689.769.359.565,903
7/21/20169.269.569.109.3230,474
7/20/20169.629.709.219.214,138
7/19/20169.829.829.829.82128
7/18/20169.249.569.249.553,629
7/15/20169.189.189.189.180
7/14/20169.109.209.079.182,244
7/13/20169.089.088.999.021,920
7/12/20169.089.159.079.079,493
7/11/20169.109.139.089.1010,013
7/8/20169.089.189.059.106,521
7/7/20169.059.059.059.05914
7/6/20169.069.109.009.0697,772
7/5/20169.059.309.059.061,762
7/1/20169.199.379.009.058,622
6/30/20169.039.249.009.212,838
6/29/20169.009.109.009.001,696
6/28/20169.049.059.049.05628
6/27/20169.039.059.009.052,021
6/24/20169.199.469.199.204,099
6/23/20169.299.549.289.281,773
6/22/20169.339.439.169.204,214
6/21/20169.079.339.059.2610,837
6/20/20169.009.069.009.061,833
6/17/20169.059.059.009.00973
6/16/20169.059.059.019.024,623
6/15/20169.139.139.029.021,312
6/14/20169.149.148.999.012,011
6/13/20169.089.228.909.0535,902
6/10/20169.149.149.149.140
6/9/20169.059.308.999.148,782
6/8/20168.909.308.699.0134,483
6/7/20169.009.158.919.0027,383
6/6/20169.199.198.999.0110,092
6/3/20169.199.199.169.18523
6/2/20169.019.329.009.123,659
6/1/20169.059.068.838.9916,743
5/31/20169.059.079.009.009,754
5/27/20169.009.079.009.049,302
5/26/20169.109.109.009.005,127
5/25/20169.049.118.909.0441,853
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center