KEY TECHNOLOGY Historical Stock Price

Below is the stock price history for Key Technology KTEC. Data is recorded each day for the historical open, high, low, close and volume. The Key Technology stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Key Technology Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 26.68 26.68 26.65 26.65 536
2018-02-16 27.05 27.05 26.67 26.67 222
2018-02-15 26.76 26.77 26.69 26.77 803
2018-02-14 26.75 26.75 26.75 26.75 100
2018-02-13 26.90 26.98 26.72 26.76 2,926
2018-02-12 26.72 26.75 26.72 26.75 1,000
2018-02-09 26.65 26.66 26.63 26.66 2,625
2018-02-08 26.59 26.65 26.58 26.61 3,266
2018-02-07 26.60 26.63 26.59 26.59 1,203
2018-02-06 26.58 26.61 26.57 26.61 3,711
2018-02-05 26.60 26.62 26.57 26.57 3,297
2018-02-02 26.59 26.60 26.57 26.59 1,613
2018-02-01 26.62 26.62 26.57 26.57 12,846
2018-01-31 26.62 26.63 26.60 26.61 5,459
2018-01-30 26.63 26.65 26.61 26.63 11,819
2018-01-29 26.65 26.65 26.62 26.63 7,303
2018-01-26 26.60 26.65 26.60 26.64 12,342
2018-01-25 26.74 26.74 26.60 26.60 26,957
2018-01-23 17.98 17.98 17.98 17.98 100
2018-01-22 17.30 17.85 17.24 17.85 400
2018-01-17 18.15 18.55 18.15 18.55 500
2018-01-16 18.30 18.59 18.30 18.59 500
2018-01-12 17.93 18.55 17.93 18.55 300
2018-01-11 18.41 18.57 18.14 18.57 415
2018-01-10 17.19 18.29 17.10 18.29 1,108
2018-01-09 18.32 18.32 18.09 18.09 400
2018-01-08 19.37 19.37 19.37 19.37 100
2018-01-05 19.43 19.43 18.35 19.27 403
2018-01-04 19.18 19.18 19.18 19.18 21
2018-01-03 19.29 19.31 18.93 19.31 683

» More Key Technology Stock Price History

To see other companies like Key Technology (KTEC), view our stock market today for news, and other data.