Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	7.630	7.600	7.600	7.600	30,300	+0.00(+0.00%)
Dec 30, 2015	7.630	7.650	7.570	7.600	11,736	-0.08(-0.98%)
Dec 29, 2015	7.660	7.830	7.600	7.675	15,811	-0.02(-0.20%)
Dec 28, 2015	7.780	7.820	7.665	7.690	10,389	-0.09(-1.16%)
Dec 24, 2015	7.710	7.780	7.780	7.780	7,500	-0.03(-0.38%)
Dec 23, 2015	7.690	7.875	7.690	7.810	14,862	+0.13(+1.69%)
Dec 22, 2015	7.510	7.820	7.500	7.680	21,249	+0.18(+2.40%)
Dec 21, 2015	7.520	7.530	7.500	7.500	10,939	-0.02(-0.27%)
Dec 18, 2015	7.540	7.590	7.520	7.520	35,070	-0.07(-0.92%)
Dec 17, 2015	7.600	7.620	7.530	7.590	7,459	-0.03(-0.39%)
Dec 16, 2015	7.770	7.770	7.530	7.620	13,411	+0.01(+0.13%)
Dec 15, 2015	7.770	7.800	7.540	7.610	23,043	-0.13(-1.68%)
Dec 14, 2015	7.580	7.740	7.580	7.740	21,555	+0.12(+1.57%)
Dec 11, 2015	7.610	7.750	7.520	7.620	37,376	-0.05(-0.65%)
Dec 10, 2015	7.700	7.820	7.640	7.670	26,492	-0.01(-0.13%)
Dec 09, 2015	7.680	7.767	7.640	7.680	39,773	+0.00(+0.00%)
Dec 08, 2015	7.740	7.790	7.680	7.680	8,104	-0.09(-1.16%)
Dec 07, 2015	7.790	7.850	7.720	7.770	20,319	-0.05(-0.64%)
Dec 04, 2015	7.950	7.950	7.730	7.820	15,940	+0.01(+0.13%)
Dec 03, 2015	7.880	7.910	7.720	7.810	17,704	-0.12(-1.51%)
Dec 02, 2015	7.900	7.950	7.810	7.930	6,678	-0.03(-0.38%)
Dec 01, 2015	7.820	8.000	7.780	7.960	28,233	+0.10(+1.27%)
Nov 30, 2015	7.770	7.900	7.760	7.860	27,580	+0.00(+0.00%)
Nov 27, 2015	7.820	7.970	7.770	7.860	5,843	-0.06(-0.76%)
Nov 25, 2015	7.880	7.920	7.920	7.920	17,000	+0.12(+1.54%)
Nov 24, 2015	7.799	7.810	7.740	7.800	2,863	+0.00(+0.00%)
Nov 23, 2015	7.920	7.970	7.740	7.800	23,720	+0.00(+0.00%)
Nov 20, 2015	7.740	7.940	7.720	7.800	36,535	+0.09(+1.17%)
Nov 19, 2015	7.900	7.900	7.710	7.710	15,789	+0.00(+0.00%)
Nov 18, 2015	7.710	7.779	7.700	7.710	28,940	+0.02(+0.26%)
Nov 17, 2015	7.780	7.780	7.660	7.690	31,262	+0.02(+0.26%)
Nov 16, 2015	7.690	8.080	7.670	7.670	43,266	-0.03(-0.39%)
Nov 13, 2015	7.740	7.780	7.700	7.700	20,514	-0.05(-0.65%)
Nov 12, 2015	7.750	7.995	7.750	7.750	18,031	-0.04(-0.51%)
Nov 11, 2015	7.850	7.890	7.750	7.790	44,168	-0.10(-1.33%)
Nov 10, 2015	8.410	8.410	7.860	7.895	35,280	+0.00(+0.06%)
Nov 09, 2015	8.000	8.070	7.850	7.890	23,756	-0.14(-1.74%)
Nov 06, 2015	8.180	8.180	7.930	8.030	19,267	-0.15(-1.83%)
Nov 05, 2015	8.200	8.240	8.060	8.180	9,515	-0.06(-0.73%)
Nov 04, 2015	8.270	8.360	8.230	8.240	5,693	-0.03(-0.36%)
Nov 03, 2015	8.340	8.410	8.150	8.270	14,119	-0.07(-0.84%)
Nov 02, 2015	8.280	8.440	8.170	8.340	21,958	+0.01(+0.12%)
Oct 30, 2015	8.090	8.480	8.000	8.330	49,002	+0.38(+4.78%)
Oct 29, 2015	7.980	8.220	7.860	7.950	19,106	+0.01(+0.13%)
Oct 28, 2015	7.960	8.300	7.850	7.940	78,414	-0.02(-0.25%)
Oct 27, 2015	7.960	8.360	7.960	7.960	35,659	+0.00(+0.00%)
Oct 26, 2015	7.970	8.340	7.950	7.960	29,747	-0.05(-0.62%)
Oct 23, 2015	8.000	8.500	7.990	8.010	28,622	-0.01(-0.12%)
Oct 22, 2015	8.840	8.840	8.000	8.020	25,657	-0.17(-2.08%)
Oct 21, 2015	8.280	8.480	8.160	8.190	10,835	-0.09(-1.03%)
Oct 20, 2015	8.110	8.400	8.090	8.275	15,552	+0.21(+2.67%)
Oct 19, 2015	8.300	8.300	7.980	8.060	38,974	-0.24(-2.89%)
Oct 16, 2015	8.380	8.400	8.210	8.300	25,414	+0.00(+0.00%)
Oct 15, 2015	8.450	8.500	8.250	8.300	30,503	-0.13(-1.54%)
Oct 14, 2015	8.600	8.730	8.420	8.430	25,148	-0.18(-2.09%)
Oct 13, 2015	8.620	8.640	8.480	8.610	12,640	-0.12(-1.37%)
Oct 12, 2015	9.030	9.090	7.950	8.730	213,318	-1.24(-12.44%)
Oct 09, 2015	9.980	10.01	9.970	9.970	9,823	-0.01(-0.10%)
Oct 08, 2015	10.03	10.03	9.870	9.980	24,017	+0.00(+0.00%)
Oct 07, 2015	10.03	10.31	9.920	9.980	31,375	-0.02(-0.20%)
Oct 06, 2015	9.870	10.05	9.850	10.00	18,766	+0.08(+0.81%)
Oct 05, 2015	10.03	10.21	9.850	9.920	46,872	-0.04(-0.40%)
Oct 02, 2015	9.920	10.10	9.650	9.960	17,977	+0.03(+0.30%)

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.