Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	4.990	5.030	4.930	4.930	9,613	+0.00(+0.00%)
Jul 30, 2019	5.040	5.040	4.930	4.930	6,779	-0.01(-0.20%)
Jul 29, 2019	4.994	5.020	4.930	4.940	9,050	+0.01(+0.20%)
Jul 26, 2019	4.980	4.990	4.930	4.930	58,700	-0.04(-0.90%)
Jul 25, 2019	4.950	4.990	4.940	4.975	25,907	+0.00(+0.10%)
Jul 24, 2019	4.990	5.185	4.960	4.970	84,502	-0.01(-0.20%)
Jul 23, 2019	5.094	5.094	4.980	4.980	2,135	+0.00(+0.00%)
Jul 22, 2019	4.980	5.010	4.980	4.980	14,423	+0.00(+0.00%)
Jul 19, 2019	4.985	5.050	4.960	4.980	4,000	+0.00(+0.00%)
Jul 18, 2019	5.120	5.140	4.960	4.980	15,016	+0.02(+0.40%)
Jul 17, 2019	5.250	5.250	4.950	4.960	17,050	+0.03(+0.61%)
Jul 16, 2019	4.978	4.978	4.930	4.930	13,006	-0.03(-0.60%)
Jul 15, 2019	5.000	5.000	4.950	4.960	17,830	-0.02(-0.40%)
Jul 12, 2019	5.093	5.145	4.970	4.980	14,100	-0.06(-1.19%)
Jul 11, 2019	5.040	5.100	5.030	5.040	3,229	-0.02(-0.40%)
Jul 10, 2019	4.970	5.090	4.970	5.060	11,305	+0.07(+1.40%)
Jul 09, 2019	5.020	5.040	4.970	4.990	21,002	-0.05(-0.99%)
Jul 08, 2019	5.090	5.090	5.010	5.040	11,690	-0.05(-0.98%)
Jul 05, 2019	5.045	5.090	5.045	5.090	1,100	+0.07(+1.49%)
Jul 03, 2019	5.030	5.030	5.000	5.015	17,100	-0.02(-0.49%)
Jul 02, 2019	5.010	5.075	5.008	5.040	4,392	-0.02(-0.40%)
Jul 01, 2019	4.980	5.061	4.980	5.060	11,280	+0.08(+1.61%)
Jun 28, 2019	4.990	4.990	4.970	4.980	15,700	-0.01(-0.20%)
Jun 27, 2019	5.070	5.070	4.970	4.990	2,022	+0.01(+0.20%)
Jun 26, 2019	4.970	4.988	4.970	4.980	5,798	-0.02(-0.40%)
Jun 25, 2019	5.035	5.035	4.980	5.000	6,901	-0.01(-0.20%)
Jun 24, 2019	5.035	5.085	5.000	5.010	5,698	+0.03(+0.60%)
Jun 21, 2019	4.985	5.005	4.970	4.980	6,200	-0.04(-0.80%)
Jun 20, 2019	5.180	5.180	5.010	5.020	1,542	+0.02(+0.40%)
Jun 19, 2019	4.990	5.019	4.970	5.000	7,524	-0.03(-0.60%)
Jun 18, 2019	5.060	5.060	4.970	5.030	32,471	-0.02(-0.40%)
Jun 17, 2019	5.060	5.090	5.050	5.050	9,367	-0.03(-0.59%)
Jun 14, 2019	5.100	5.100	5.070	5.080	4,600	+0.01(+0.20%)
Jun 13, 2019	5.080	5.100	5.070	5.070	13,566	-0.05(-0.98%)
Jun 12, 2019	5.080	5.220	5.070	5.120	7,166	+0.02(+0.39%)
Jun 11, 2019	5.100	5.154	5.084	5.100	10,435	-0.03(-0.52%)
Jun 10, 2019	5.122	5.165	5.055	5.127	3,211	-0.07(-1.41%)
Jun 07, 2019	5.110	5.200	5.051	5.200	19,000	+0.10(+1.96%)
Jun 06, 2019	5.136	5.136	5.060	5.100	19,223	-0.10(-1.92%)
Jun 05, 2019	5.170	5.230	5.100	5.200	15,858	+0.00(+0.00%)
Jun 04, 2019	5.130	5.260	5.110	5.200	6,713	+0.04(+0.78%)
Jun 03, 2019	5.210	5.280	5.060	5.160	37,224	+0.00(+0.00%)
May 31, 2019	5.110	5.216	5.110	5.160	27,500	+0.04(+0.78%)
May 30, 2019	5.140	5.140	5.120	5.120	984	-0.01(-0.19%)
May 29, 2019	5.200	5.200	5.130	5.130	432	-0.08(-1.56%)
May 28, 2019	5.261	5.300	5.100	5.211	40,582	-0.02(-0.36%)
May 24, 2019	5.190	5.348	5.130	5.230	8,900	+0.01(+0.19%)
May 23, 2019	5.104	5.440	5.085	5.220	12,909	+0.03(+0.58%)
May 22, 2019	5.160	5.340	5.135	5.190	6,865	-0.01(-0.19%)
May 21, 2019	5.320	5.400	5.060	5.200	44,214	+0.01(+0.19%)
May 20, 2019	5.360	5.484	5.090	5.190	87,747	-0.17(-3.17%)
May 17, 2019	5.500	5.550	5.360	5.360	18,300	-0.06(-1.11%)
May 16, 2019	5.400	5.554	5.400	5.420	22,513	-0.02(-0.37%)
May 15, 2019	5.440	5.470	5.400	5.440	14,632	-0.01(-0.18%)
May 14, 2019	5.481	5.490	5.427	5.450	12,573	+0.02(+0.37%)
May 13, 2019	5.390	5.450	5.370	5.430	21,466	-0.02(-0.37%)
May 10, 2019	5.505	5.548	5.410	5.450	10,200	-0.09(-1.63%)
May 09, 2019	5.560	5.580	5.540	5.540	2,325	-0.07(-1.25%)
May 08, 2019	5.610	5.700	5.460	5.610	18,221	+0.04(+0.72%)
May 07, 2019	5.681	5.764	5.450	5.570	33,127	-0.17(-2.96%)
May 06, 2019	5.710	5.900	5.520	5.740	19,441	+0.01(+0.10%)
May 03, 2019	5.600	5.780	5.600	5.734	22,000	-0.02(-0.27%)
May 02, 2019	5.760	5.944	5.447	5.750	83,098	+0.03(+0.52%)

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.