Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		8.000	8.000	8.000	0	+0.12(+1.52%)
Aug 30, 2018	7.820	7.980	7.820	7.880	4,108	-0.07(-0.88%)
Aug 29, 2018	7.910	7.999	7.880	7.950	9,371	+0.00(+0.00%)
Aug 28, 2018	7.840	7.990	7.700	7.950	12,575	+0.17(+2.25%)
Aug 27, 2018	7.630	7.820	7.620	7.775	16,590	+0.12(+1.50%)
Aug 24, 2018	7.790	7.790	7.500	7.660	6,900	-0.06(-0.73%)
Aug 23, 2018	7.620	7.770	7.620	7.716	2,318	+0.03(+0.34%)
Aug 22, 2018	7.770	7.770	7.669	7.690	5,376	-0.03(-0.39%)
Aug 21, 2018	7.730	7.829	7.610	7.720	10,652	-0.02(-0.26%)
Aug 20, 2018	7.760	7.850	7.710	7.740	9,314	+0.03(+0.39%)
Aug 17, 2018	7.810	7.870	7.710	7.710	5,400	-0.07(-0.90%)
Aug 16, 2018	7.750	7.903	7.650	7.780	16,462	+0.00(+0.00%)
Aug 15, 2018	7.820	7.820	7.661	7.780	5,057	-0.08(-1.02%)
Aug 14, 2018	7.800	7.860	7.657	7.860	37,977	-0.03(-0.38%)
Aug 13, 2018	7.856	7.933	7.820	7.890	1,211	-0.01(-0.13%)
Aug 10, 2018	7.600	8.040	7.600	7.900	3,900	+0.10(+1.28%)
Aug 09, 2018	7.680	8.040	7.680	7.800	13,658	+0.05(+0.65%)
Aug 08, 2018	7.850	8.000	7.634	7.750	29,291	-0.05(-0.64%)
Aug 07, 2018	7.990	8.050	7.750	7.800	53,197	-0.13(-1.70%)
Aug 06, 2018	7.766	8.023	7.766	7.935	7,072	+0.03(+0.44%)
Aug 03, 2018	7.790	8.030	7.790	7.900	5,000	+0.07(+0.83%)
Aug 02, 2018	7.990	8.140	7.710	7.835	15,272	-0.26(-3.15%)
Aug 01, 2018	8.010	8.124	8.000	8.090	3,178	+0.01(+0.12%)
Jul 31, 2018	8.220	8.230	7.990	8.080	5,134	-0.12(-1.46%)
Jul 30, 2018	8.180	8.210	8.050	8.200	2,639	+0.03(+0.37%)
Jul 27, 2018	7.890	8.180	7.890	8.170	1,800	+0.20(+2.47%)
Jul 26, 2018	7.850	7.973	7.850	7.973	2,390	+0.12(+1.57%)
Jul 25, 2018	7.770	7.870	7.770	7.850	2,886	+0.08(+1.03%)
Jul 24, 2018	7.970	7.970	7.770	7.770	8,136	-0.25(-3.12%)
Jul 23, 2018	8.050	8.160	8.000	8.020	4,590	-0.21(-2.58%)
Jul 20, 2018	8.000	8.240	7.960	8.233	4,790	+0.03(+0.34%)
Jul 19, 2018	7.881	8.240	7.881	8.205	11,503	+0.43(+5.60%)
Jul 18, 2018	7.780	7.940	7.770	7.770	17,225	-0.06(-0.77%)
Jul 17, 2018	7.865	7.865	7.635	7.830	40,229	+0.27(+3.57%)
Jul 16, 2018	7.570	7.850	7.500	7.560	27,723	+0.14(+1.89%)
Jul 13, 2018	7.510	7.710	7.420	7.420	4,619	-0.02(-0.27%)
Jul 12, 2018	7.610	7.610	7.410	7.440	6,302	-0.21(-2.75%)
Jul 11, 2018	7.816	7.816	7.637	7.650	7,116	-0.04(-0.52%)
Jul 10, 2018	7.602	7.740	7.530	7.690	4,975	+0.10(+1.32%)
Jul 09, 2018	7.520	7.650	7.510	7.590	6,830	+0.04(+0.53%)
Jul 06, 2018	7.604	7.620	7.516	7.550	4,420	-0.03(-0.40%)
Jul 05, 2018	7.530	7.610	7.530	7.580	4,894	+0.04(+0.49%)
Jul 03, 2018		7.543	7.543	7.543	0	+0.11(+1.52%)
Jul 02, 2018	7.450	7.470	7.410	7.430	7,860	-0.15(-1.98%)
Jun 29, 2018		7.580		7.580	6,817	+0.07(+0.93%)
Jun 28, 2018	7.510	7.530	7.250	7.510	16,632	-0.04(-0.53%)
Jun 27, 2018	7.690	7.690	7.520	7.550	3,303	-0.19(-2.45%)
Jun 26, 2018	7.730	7.760	7.613	7.740	5,681	-0.05(-0.64%)
Jun 25, 2018	8.150	8.150	7.494	7.790	16,935	-0.41(-5.00%)
Jun 22, 2018	8.230	8.230	8.160	8.200	6,248	-0.05(-0.61%)
Jun 21, 2018	8.325	8.325	8.160	8.250	9,060	-0.08(-0.96%)
Jun 20, 2018	8.310	8.335	8.300	8.330	7,365	+0.02(+0.24%)
Jun 19, 2018	8.300	8.490	8.300	8.310	5,714	-0.08(-0.95%)
Jun 18, 2018	8.440	8.490	8.280	8.390	5,479	-0.04(-0.47%)
Jun 15, 2018		8.430	8.302	8.430	8,155	+0.13(+1.54%)
Jun 14, 2018	8.400	8.400	8.302	8.302	681	-0.10(-1.17%)
Jun 13, 2018	8.270	8.456	8.223	8.400	12,202	+0.14(+1.69%)
Jun 12, 2018	8.255	8.260	8.186	8.260	6,190	+0.05(+0.61%)
Jun 11, 2018	8.330	8.490	8.200	8.210	3,322	-0.17(-2.03%)
Jun 08, 2018	8.350	8.450	8.350	8.380	1,827	+0.02(+0.22%)
Jun 07, 2018	8.350	8.390	8.210	8.362	8,318	+0.00(+0.02%)
Jun 06, 2018	8.370	8.600	8.180	8.360	14,669	-0.04(-0.48%)
Jun 05, 2018	8.420	8.420	8.304	8.400	8,261	-0.07(-0.83%)
Jun 04, 2018	8.450	8.550	8.450	8.470	13,342	-0.02(-0.24%)

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.