Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	4.805	4.867	4.660	4.660	6,026	-0.04(-0.85%)
Feb 28, 2024	4.920	4.920	4.700	4.700	7,791	+0.03(+0.64%)
Feb 27, 2024	4.680	4.780	4.660	4.670	5,094	-0.03(-0.64%)
Feb 26, 2024	4.720	4.890	4.680	4.700	10,162	-0.11(-2.29%)
Feb 23, 2024	4.780	4.900	4.700	4.810	19,246	-0.07(-1.43%)
Feb 22, 2024	4.880	4.883	4.720	4.880	22,337	+0.04(+0.83%)
Feb 21, 2024	4.730	4.850	4.600	4.840	23,823	+0.03(+0.62%)
Feb 20, 2024	4.770	4.938	4.760	4.810	18,633	+0.06(+1.26%)
Feb 16, 2024	4.710	4.910	4.690	4.750	15,802	-0.02(-0.42%)
Feb 15, 2024	4.670	4.780	4.658	4.770	13,737	-0.01(-0.21%)
Feb 14, 2024	4.660	4.790	4.620	4.780	6,486	+0.12(+2.58%)
Feb 13, 2024	4.650	4.750	4.650	4.660	15,392	-0.06(-1.27%)
Feb 12, 2024	4.650	4.860	4.650	4.720	29,900	+0.02(+0.43%)
Feb 09, 2024	4.720	4.751	4.591	4.700	11,896	+0.03(+0.64%)
Feb 08, 2024	4.610	4.718	4.610	4.670	23,665	+0.07(+1.52%)
Feb 07, 2024	4.450	4.740	4.450	4.600	80,965	+0.16(+3.60%)
Feb 06, 2024	4.430	4.445	4.280	4.440	68,589	+0.13(+3.02%)
Feb 05, 2024	4.350	4.351	4.190	4.310	8,201	-0.09(-2.05%)
Feb 02, 2024	4.430	4.430	4.258	4.400	12,770	+0.15(+3.50%)
Feb 01, 2024	4.255	4.390	4.250	4.251	5,607	-0.01(-0.21%)
Jan 31, 2024	4.350	4.360	4.260	4.260	7,299	-0.11(-2.52%)
Jan 30, 2024	4.310	4.395	4.290	4.370	5,637	+0.00(+0.00%)
Jan 29, 2024	4.420	4.430	4.350	4.370	9,122	-0.05(-1.13%)
Jan 26, 2024	4.389	4.430	4.355	4.420	5,224	+0.06(+1.38%)
Jan 25, 2024	4.202	4.360	4.202	4.360	13,547	+0.17(+4.06%)
Jan 24, 2024	4.040	4.308	4.040	4.190	16,960	+0.00(+0.00%)
Jan 23, 2024	4.290	4.380	4.190	4.190	15,481	-0.10(-2.33%)
Jan 22, 2024	4.160	4.370	4.120	4.290	25,251	+0.10(+2.39%)
Jan 19, 2024	4.150	4.190	4.120	4.190	23,334	+0.02(+0.38%)
Jan 18, 2024	4.190	4.190	4.100	4.174	8,360	+0.06(+1.56%)
Jan 17, 2024	4.160	4.180	4.110	4.110	17,849	-0.05(-1.20%)
Jan 16, 2024	4.210	4.210	4.160	4.160	4,871	-0.05(-1.19%)
Jan 12, 2024	4.160	4.210	4.160	4.210	4,272	+0.06(+1.45%)
Jan 11, 2024	4.280	4.280	4.150	4.150	17,809	-0.12(-2.81%)
Jan 10, 2024	4.201	4.270	4.150	4.270	12,538	+0.08(+1.91%)
Jan 09, 2024	4.189	4.250	4.176	4.190	5,370	+0.03(+0.72%)
Jan 08, 2024	4.200	4.312	4.160	4.160	6,561	-0.04(-0.95%)
Jan 05, 2024	4.390	4.400	4.180	4.200	19,059	-0.19(-4.33%)
Jan 04, 2024	4.400	4.400	4.340	4.390	9,953	+0.05(+1.15%)
Jan 03, 2024	4.350	4.410	4.340	4.340	13,609	+0.02(+0.46%)
Jan 02, 2024	4.320	4.360	4.250	4.320	13,207	+0.00(+0.00%)
Dec 29, 2023	4.250	4.360	4.250	4.320	23,700	+0.08(+1.89%)
Dec 28, 2023	4.248	4.300	4.200	4.240	17,307	-0.12(-2.75%)
Dec 27, 2023	4.326	4.410	4.326	4.360	11,443	+0.06(+1.40%)
Dec 26, 2023	4.150	4.328	4.150	4.300	14,321	+0.15(+3.61%)
Dec 22, 2023	4.160	4.160	4.094	4.150	11,142	-0.01(-0.24%)
Dec 21, 2023	4.180	4.180	4.066	4.160	18,399	-0.02(-0.48%)
Dec 20, 2023	4.100	4.220	4.010	4.180	20,457	+0.06(+1.46%)
Dec 19, 2023	4.140	4.240	4.120	4.120	32,328	-0.08(-1.90%)
Dec 18, 2023	4.200	4.290	4.200	4.200	45,534	-0.01(-0.24%)
Dec 15, 2023	4.320	4.370	4.210	4.210	21,655	-0.04(-0.94%)
Dec 14, 2023	4.325	4.325	4.207	4.250	6,804	+0.12(+2.91%)
Dec 13, 2023	4.250	4.290	4.110	4.130	37,595	-0.17(-3.95%)
Dec 12, 2023	4.270	4.370	4.270	4.300	7,359	-0.05(-1.15%)
Dec 11, 2023	4.230	4.404	4.229	4.350	31,885	+0.14(+3.33%)
Dec 08, 2023	4.010	4.210	4.000	4.210	24,836	+0.05(+1.20%)
Dec 07, 2023	4.021	4.160	4.021	4.160	20,362	+0.16(+4.00%)
Dec 06, 2023	4.040	4.125	4.000	4.000	20,230	+0.00(+0.00%)
Dec 05, 2023	4.040	4.080	4.000	4.000	11,663	-0.02(-0.50%)
Dec 04, 2023	4.070	4.150	4.020	4.020	15,301	-0.05(-1.23%)

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.