Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	5.500	5.705	5.500	5.530	11,291	+0.11(+2.03%)
Apr 29, 2019	5.390	5.570	5.390	5.420	29,755	+0.01(+0.18%)
Apr 26, 2019	5.440	5.600	5.400	5.410	42,600	-0.05(-0.92%)
Apr 25, 2019	5.560	5.650	5.425	5.460	12,238	-0.07(-1.27%)
Apr 24, 2019	5.450	5.796	5.445	5.530	38,887	+0.04(+0.73%)
Apr 23, 2019	5.447	5.500	5.447	5.490	3,945	+0.07(+1.29%)
Apr 22, 2019	5.380	5.451	5.380	5.420	14,886	+0.01(+0.18%)
Apr 18, 2019	5.450	5.450	5.405	5.410	57,600	+0.02(+0.37%)
Apr 17, 2019	5.470	5.470	5.390	5.390	18,958	-0.01(-0.19%)
Apr 16, 2019	5.520	5.520	5.390	5.400	26,271	-0.08(-1.46%)
Apr 15, 2019	5.487	5.490	5.465	5.480	1,725	+0.04(+0.80%)
Apr 12, 2019	5.470	5.480	5.390	5.437	57,400	-0.05(-0.97%)
Apr 11, 2019	5.700	5.740	5.480	5.490	70,350	-0.54(-8.96%)
Apr 10, 2019	6.030	6.090	6.030	6.030	12,707	-0.06(-0.99%)
Apr 09, 2019	6.040	6.090	6.040	6.090	10,396	+0.09(+1.50%)
Apr 08, 2019	6.010	6.035	6.000	6.000	13,635	-0.01(-0.17%)
Apr 05, 2019	6.020	6.240	6.010	6.010	28,200	-0.03(-0.50%)
Apr 04, 2019	6.130	6.149	6.040	6.040	8,309	-0.10(-1.63%)
Apr 03, 2019	6.200	6.200	6.130	6.140	2,785	-0.04(-0.65%)
Apr 02, 2019	6.160	6.180	6.130	6.180	3,370	+0.02(+0.29%)
Apr 01, 2019	6.244	6.249	6.140	6.162	10,027	-0.01(-0.13%)
Mar 29, 2019	6.250	6.250	6.100	6.170	19,200	+0.02(+0.33%)
Mar 28, 2019	6.150	6.158	6.100	6.150	10,230	+0.00(+0.02%)
Mar 27, 2019	6.118	6.219	6.118	6.149	24,384	-0.00(-0.02%)
Mar 26, 2019	6.211	6.239	6.150	6.150	5,301	-0.06(-1.04%)
Mar 25, 2019	6.225	6.225	6.210	6.214	2,495	+0.00(+0.07%)
Mar 22, 2019	6.210	6.228	6.210	6.210	3,900	+0.00(+0.00%)
Mar 21, 2019	6.229	6.255	6.210	6.210	6,976	-0.04(-0.64%)
Mar 20, 2019	6.210	6.250	6.210	6.250	13,633	+0.04(+0.64%)
Mar 19, 2019	6.220	6.381	6.210	6.210	3,479	-0.03(-0.47%)
Mar 18, 2019	6.220	6.240	6.210	6.240	5,554	-0.01(-0.17%)
Mar 15, 2019	6.310	6.329	6.220	6.250	13,900	-0.19(-2.95%)
Mar 14, 2019	6.340	6.440	6.245	6.440	702	+0.00(+0.00%)
Mar 13, 2019	6.210	6.460	6.210	6.440	11,209	+0.24(+3.87%)
Mar 12, 2019	6.410	6.452	6.030	6.200	22,566	-0.20(-3.13%)
Mar 11, 2019	6.400	6.442	6.400	6.400	1,321	+0.00(+0.00%)
Mar 08, 2019	6.410	6.410	6.400	6.400	400	-0.11(-1.69%)
Mar 07, 2019	6.420	6.539	6.420	6.510	673	+0.07(+1.02%)
Mar 06, 2019	6.455	6.455	6.400	6.444	2,994	-0.02(-0.25%)
Mar 05, 2019	6.430	6.470	6.402	6.460	1,331	-0.05(-0.77%)
Mar 04, 2019	6.500	6.510	6.380	6.510	10,032	+0.01(+0.15%)
Mar 01, 2019	6.600	6.600	6.500	6.500	2,900	-0.02(-0.30%)
Feb 28, 2019	6.690	6.690	6.462	6.519	7,254	+0.11(+1.68%)
Feb 27, 2019	6.460	6.489	6.361	6.412	10,052	-0.06(-0.90%)
Feb 26, 2019	6.680	6.680	6.470	6.470	4,257	-0.18(-2.74%)
Feb 25, 2019	6.460	6.700	6.460	6.653	3,403	+0.16(+2.51%)
Feb 22, 2019	6.500	6.500	6.460	6.490	5,200	-0.00(-0.08%)
Feb 21, 2019	6.480	6.495	6.460	6.495	1,048	+0.00(+0.08%)
Feb 20, 2019	6.630	6.630	6.490	6.490	2,699	-0.19(-2.84%)
Feb 19, 2019	6.690	6.690	6.430	6.680	16,912	-0.03(-0.45%)
Feb 15, 2019	6.530	6.710	6.400	6.710	19,000	+0.17(+2.60%)
Feb 14, 2019	6.710	6.730	6.540	6.540	4,179	-0.19(-2.87%)
Feb 13, 2019	6.770	6.960	6.733	6.733	8,444	+0.03(+0.46%)
Feb 12, 2019	6.710	6.950	6.700	6.702	3,921	-0.01(-0.12%)
Feb 11, 2019	7.000	7.000	6.700	6.710	27,830	-0.29(-4.14%)
Feb 08, 2019	7.090	7.220	7.000	7.000	3,600	-0.26(-3.58%)
Feb 07, 2019	7.020	7.260	6.950	7.260	9,866	+0.16(+2.25%)
Feb 06, 2019	7.020	7.136	7.020	7.100	5,897	+0.08(+1.14%)
Feb 05, 2019	7.080	7.110	7.020	7.020	7,090	-0.04(-0.57%)
Feb 04, 2019	7.090	7.110	6.921	7.060	7,685	+0.00(+0.00%)

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.