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
2018-03-20 26.74 26.76 26.74 26.76 3,100
2018-03-19 26.75 26.75 26.72 26.72 1,747
2018-03-16 26.72 26.72 26.72 26.72 200
2018-03-15 26.71 26.71 26.71 26.71 65
2018-03-14 26.71 26.75 26.71 26.73 477
2018-03-13 26.71 26.71 26.70 26.70 6,346
2018-03-12 26.70 26.74 26.70 26.70 800
2018-03-08 26.79 26.79 26.73 26.73 122
2018-03-07 26.75 26.75 26.75 26.75 100
2018-03-06 26.75 26.75 26.72 26.75 1,390
2018-03-05 26.65 26.68 26.64 26.68 30,198
2018-03-02 26.63 26.64 26.63 26.64 718
2018-03-01 26.64 26.65 26.64 26.65 2,611
2018-02-28 26.71 26.73 26.70 26.73 220
2018-02-27 26.63 26.66 26.60 26.61 4,226
2018-02-26 26.65 26.67 26.63 26.63 791
2018-02-23 26.63 26.66 26.60 26.64 800
2018-02-21 26.75 26.75 26.75 26.75 101
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

» More Key Technology Stock Price History

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