Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	6.820	6.960	6.800	6.800	27,300	+0.02(+0.29%)
Nov 29, 2018	6.790	7.300	6.780	6.780	41,886	-0.02(-0.29%)
Nov 28, 2018	6.810	6.810	6.790	6.800	13,422	+0.00(+0.00%)
Nov 27, 2018	6.830	6.860	6.800	6.800	10,113	-0.05(-0.73%)
Nov 26, 2018	7.070	7.070	6.850	6.850	1,190	-0.28(-3.93%)
Nov 23, 2018	6.880	7.130	6.850	7.130	6,800	+0.27(+3.94%)
Nov 21, 2018		6.860	6.860	6.860	0	+0.05(+0.73%)
Nov 20, 2018	6.840	6.905	6.800	6.810	33,510	-0.03(-0.44%)
Nov 19, 2018	6.840	6.880	6.840	6.840	8,937	+0.00(+0.00%)
Nov 16, 2018	6.960	6.960	6.840	6.840	39,500	-0.12(-1.72%)
Nov 15, 2018	6.990	7.230	6.893	6.960	39,079	+0.06(+0.87%)
Nov 14, 2018	7.110	7.146	6.900	6.900	25,572	-0.23(-3.23%)
Nov 13, 2018	7.210	7.210	7.000	7.130	8,192	+0.00(+0.00%)
Nov 12, 2018	7.150	7.150	7.038	7.130	19,493	-0.06(-0.83%)
Nov 09, 2018	7.260	7.260	7.150	7.190	2,900	-0.10(-1.37%)
Nov 08, 2018	7.270	7.290	7.260	7.290	6,309	+0.00(+0.00%)
Nov 07, 2018	7.280	7.290	7.260	7.290	5,369	+0.03(+0.41%)
Nov 06, 2018	7.260	7.260	7.260	7.260	320	+0.00(+0.00%)
Nov 05, 2018	7.260	7.310	7.175	7.260	27,041	+0.00(+0.00%)
Nov 02, 2018	7.340	7.340	7.250	7.260	13,400	-0.08(-1.09%)
Nov 01, 2018	7.350	7.350	7.315	7.340	9,963	+0.03(+0.46%)
Oct 31, 2018	7.120	7.340	7.120	7.306	33,545	+0.27(+3.78%)
Oct 30, 2018	7.050	7.050	6.920	7.040	19,303	+0.04(+0.57%)
Oct 29, 2018	7.100	7.100	7.000	7.000	10,420	+0.01(+0.14%)
Oct 26, 2018	6.980	7.080	6.980	6.990	3,300	-0.01(-0.14%)
Oct 25, 2018	7.080	7.081	6.983	7.000	9,848	+0.02(+0.29%)
Oct 24, 2018	7.080	7.080	6.920	6.980	9,456	-0.12(-1.69%)
Oct 23, 2018	7.030	7.100	7.000	7.100	13,213	+0.02(+0.28%)
Oct 22, 2018	7.218	7.265	7.080	7.080	12,343	-0.16(-2.21%)
Oct 19, 2018	7.280	7.280	7.210	7.240	2,300	-0.06(-0.82%)
Oct 18, 2018	7.240	7.300	7.230	7.300	4,889	+0.03(+0.41%)
Oct 17, 2018	7.332	7.332	7.270	7.270	3,731	-0.06(-0.82%)
Oct 16, 2018	7.250	7.330	7.220	7.330	2,346	+0.07(+0.96%)
Oct 15, 2018	7.240	7.289	7.210	7.260	10,099	-0.05(-0.68%)
Oct 12, 2018	7.230	7.320	7.230	7.310	1,700	+0.09(+1.25%)
Oct 11, 2018	7.240	7.240	7.210	7.220	1,164	+0.02(+0.28%)
Oct 10, 2018	7.250	7.360	7.200	7.200	4,292	-0.07(-0.96%)
Oct 09, 2018	7.260	7.370	7.120	7.270	13,433	+0.00(+0.07%)
Oct 08, 2018	7.500	7.500	7.260	7.265	11,227	-0.31(-4.03%)
Oct 05, 2018	7.590	7.600	7.430	7.570	5,100	-0.01(-0.13%)
Oct 04, 2018	7.460	7.590	7.435	7.580	8,162	+0.08(+1.07%)
Oct 03, 2018	7.500	7.537	7.470	7.500	6,234	-0.01(-0.13%)
Oct 02, 2018	7.560	7.612	7.500	7.510	5,645	-0.02(-0.25%)
Oct 01, 2018	7.609	7.609	7.529	7.529	1,159	-0.12(-1.59%)
Sep 28, 2018	7.490	7.750	7.490	7.650	8,500	+0.10(+1.32%)
Sep 27, 2018	7.560	7.560	7.490	7.550	773	+0.08(+1.07%)
Sep 26, 2018	7.510	7.610	7.460	7.470	7,580	-0.08(-1.06%)
Sep 25, 2018	7.880	7.980	7.450	7.550	35,384	-0.35(-4.43%)
Sep 24, 2018	7.817	7.905	7.800	7.900	36,229	+0.10(+1.28%)
Sep 21, 2018	7.714	7.825	7.714	7.800	23,900	-0.01(-0.15%)
Sep 20, 2018	7.670	7.812	7.670	7.812	1,220	+0.07(+0.93%)
Sep 19, 2018	7.710	7.900	7.710	7.740	14,463	-0.08(-0.96%)
Sep 18, 2018	7.600	7.830	7.580	7.815	30,473	+0.27(+3.51%)
Sep 17, 2018	7.550	7.600	7.440	7.550	20,981	+0.00(+0.00%)
Sep 14, 2018	7.560	7.750	7.550	7.550	13,300	+0.00(+0.00%)
Sep 13, 2018	7.450	7.750	7.420	7.550	22,122	+0.09(+1.21%)
Sep 12, 2018	7.520	7.520	7.460	7.460	6,907	-0.06(-0.80%)
Sep 11, 2018	7.650	7.650	7.510	7.520	11,043	-0.14(-1.83%)
Sep 10, 2018	7.710	7.710	7.650	7.660	4,293	-0.07(-0.91%)
Sep 07, 2018	7.800	7.800	7.700	7.730	6,400	-0.13(-1.65%)
Sep 06, 2018	7.980	8.000	7.800	7.860	5,598	-0.04(-0.51%)
Sep 05, 2018	7.970	8.000	7.800	7.900	4,302	-0.03(-0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.