Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	7.240	7.240	7.180	7.180	10,350	-0.02(-0.28%)
Feb 27, 2018	7.250	7.250	7.200	7.200	853	-0.05(-0.69%)
Feb 26, 2018	7.220	7.280	7.180	7.250	7,517	+0.04(+0.55%)
Feb 23, 2018	7.180	7.229	7.180	7.210	7,153	+0.03(+0.42%)
Feb 22, 2018	7.150	7.180	7.120	7.180	12,122	+0.05(+0.70%)
Feb 21, 2018	7.140	7.240	7.114	7.130	5,489	-0.02(-0.28%)
Feb 20, 2018	7.200	7.200	7.110	7.150	7,352	-0.08(-1.11%)
Feb 16, 2018		7.230	7.230	7.230	0	+0.03(+0.42%)
Feb 15, 2018	7.200	7.230	7.130	7.200	14,130	+0.07(+0.98%)
Feb 14, 2018		7.240	7.110	7.130	45,123	+0.02(+0.28%)
Feb 13, 2018	7.080	7.130	7.030	7.110	2,199	+0.00(+0.00%)
Feb 12, 2018	7.160	7.190	7.038	7.110	8,829	-0.05(-0.70%)
Feb 09, 2018	7.150	7.210	6.970	7.160	31,091	+0.03(+0.42%)
Feb 08, 2018		7.230	7.000	7.130	26,979	-0.02(-0.28%)
Feb 07, 2018	7.040	7.200	7.032	7.150	18,976	+0.10(+1.42%)
Feb 06, 2018	7.010	7.110	6.980	7.050	30,620	-0.06(-0.84%)
Feb 05, 2018	7.250	7.270	6.930	7.110	19,929	-0.13(-1.80%)
Feb 02, 2018	7.140	7.250	7.140	7.240	47,423	+0.03(+0.41%)
Feb 01, 2018	7.140	7.224	7.140	7.210	4,575	+0.04(+0.56%)
Jan 31, 2018	6.950	7.229	6.950	7.170	76,996	+0.20(+2.87%)
Jan 30, 2018	6.960	7.000	6.930	6.970	12,563	-0.05(-0.71%)
Jan 29, 2018	7.020	7.060	7.005	7.020	26,195	-0.05(-0.71%)
Jan 26, 2018	7.020	7.180	7.020	7.070	14,105	+0.01(+0.14%)
Jan 25, 2018	7.080	7.170	7.060	7.060	15,576	-0.09(-1.26%)
Jan 24, 2018	7.080	7.300	7.080	7.150	45,836	+0.07(+0.99%)
Jan 23, 2018	7.050	7.090	7.043	7.080	25,179	-0.03(-0.42%)
Jan 22, 2018	7.140	7.154	6.980	7.110	24,718	-0.03(-0.40%)
Jan 19, 2018	7.150	7.199	7.013	7.138	9,977	-0.02(-0.30%)
Jan 18, 2018	7.210	7.260	7.140	7.160	13,019	-0.04(-0.56%)
Jan 17, 2018	7.240	7.250	7.160	7.200	9,549	-0.04(-0.55%)
Jan 16, 2018	7.170	7.250	7.150	7.240	37,589	+0.04(+0.56%)
Jan 12, 2018		7.200	7.200	7.200	0	+0.07(+0.98%)
Jan 11, 2018	6.960	7.190	6.960	7.130	24,733	+0.22(+3.18%)
Jan 10, 2018	6.970	7.040	6.880	6.910	26,936	-0.02(-0.29%)
Jan 09, 2018	6.880	6.970	6.880	6.930	23,001	-0.03(-0.43%)
Jan 08, 2018	6.820	6.976	6.820	6.960	44,944	+0.05(+0.72%)
Jan 05, 2018	6.880	6.985	6.832	6.910	35,691	+0.02(+0.29%)
Jan 04, 2018	6.930	6.950	6.865	6.890	13,138	+0.02(+0.23%)
Jan 03, 2018	6.880	6.890	6.860	6.874	17,305	-0.02(-0.23%)
Jan 02, 2018	6.810	6.910	6.810	6.890	34,654	+0.07(+1.03%)
Dec 29, 2017		6.820	6.820	6.820	0	-0.15(-2.15%)
Dec 28, 2017	6.885	7.000	6.870	6.970	8,498	-0.02(-0.29%)
Dec 27, 2017	6.830	7.000	6.830	6.990	29,001	+0.18(+2.64%)
Dec 26, 2017	6.750	6.860	6.741	6.810	52,164	-0.02(-0.29%)
Dec 22, 2017	6.810	6.840	6.770	6.830	20,702	+0.02(+0.29%)
Dec 21, 2017	6.810	6.850	6.800	6.810	49,609	-0.01(-0.15%)
Dec 20, 2017	6.850	6.914	6.800	6.820	48,366	-0.10(-1.45%)
Dec 19, 2017	6.970	6.980	6.918	6.920	24,589	-0.06(-0.86%)
Dec 18, 2017	6.850	6.980	6.840	6.980	147,658	+0.06(+0.87%)
Dec 15, 2017	6.970	7.050	6.869	6.920	83,245	-0.05(-0.79%)
Dec 14, 2017	6.909	6.976	6.909	6.975	10,828	-0.01(-0.10%)
Dec 13, 2017	7.010	7.020	6.948	6.982	4,099	-0.02(-0.26%)
Dec 12, 2017	6.900	7.038	6.881	7.000	25,836	+0.03(+0.36%)
Dec 11, 2017	6.850	6.985	6.800	6.975	54,818	+0.03(+0.43%)
Dec 08, 2017	6.990	6.995	6.945	6.945	25,449	-0.05(-0.65%)
Dec 07, 2017	6.940	7.000	6.911	6.990	36,980	+0.05(+0.72%)
Dec 06, 2017	6.820	6.999	6.820	6.940	67,621	+0.05(+0.73%)
Dec 05, 2017	6.940	7.050	6.850	6.890	41,912	-0.16(-2.27%)
Dec 04, 2017	6.970	7.149	6.950	7.050	200,607	-0.54(-7.11%)

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.