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
2017-12-11 18.27 19.90 18.27 19.90 6,195
2017-12-08 17.78 17.86 17.67 17.85 1,771
2017-12-05 17.70 17.89 17.70 17.89 1,400
2017-12-04 17.34 17.34 17.34 17.34 36
2017-11-30 17.46 17.46 17.46 17.46 25
2017-11-27 17.60 17.60 17.60 17.60 100
2017-11-24 17.42 17.42 17.42 17.42 1
2017-11-22 17.57 17.57 17.57 17.57 100
2017-11-21 17.79 17.79 17.79 17.79 338
2017-11-20 17.95 17.95 17.69 17.69 611
2017-11-17 18.00 18.00 17.25 18.00 1,652
2017-11-16 16.11 16.28 16.11 16.28 205
2017-11-15 15.51 15.51 15.51 15.51 100
2017-11-13 15.45 15.45 15.45 15.45 800
2017-11-10 15.31 15.31 15.31 15.31 8
2017-11-08 15.62 16.17 15.62 16.17 2
2017-11-06 15.80 15.80 15.62 15.62 301
2017-11-02 17.09 17.09 17.08 17.08 200
2017-11-01 17.35 17.35 17.35 17.35 1
2017-10-31 16.57 16.86 16.57 16.86 8
2017-10-30 16.80 16.80 16.80 16.80 100
2017-10-24 17.71 17.71 17.71 17.71 2
2017-10-23 17.35 17.35 17.35 17.35 100
2017-10-18 18.15 18.20 18.15 18.20 200
2017-10-16 17.91 18.18 17.91 17.92 500
2017-10-12 17.31 17.95 17.31 17.95 101
2017-10-11 17.30 17.30 17.30 17.30 2
2017-10-09 17.66 17.66 17.66 17.66 100
2017-10-05 18.06 18.45 18.06 18.45 159
2017-10-04 18.67 18.67 18.46 18.46 304

» More Key Technology Stock Price History

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