Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	8.300	8.530	8.060	8.220	20,775	-0.03(-0.36%)
Aug 28, 2020	8.200	8.700	8.020	8.250	11,000	+0.06(+0.73%)
Aug 27, 2020	8.000	8.200	7.490	8.190	20,468	+0.07(+0.86%)
Aug 26, 2020	8.340	8.433	8.070	8.120	4,938	-0.15(-1.81%)
Aug 25, 2020	8.460	8.460	8.270	8.270	1,407	+0.08(+0.98%)
Aug 24, 2020	8.060	8.310	8.060	8.190	11,084	-0.03(-0.36%)
Aug 21, 2020	8.270	8.300	8.000	8.220	42,000	-0.14(-1.67%)
Aug 20, 2020	8.570	8.670	8.230	8.360	20,335	-0.21(-2.45%)
Aug 19, 2020	9.000	9.010	8.216	8.570	69,126	-0.16(-1.83%)
Aug 18, 2020	8.270	8.900	8.240	8.730	109,757	+0.47(+5.69%)
Aug 17, 2020	8.120	8.490	8.120	8.260	39,750	+0.05(+0.61%)
Aug 14, 2020	8.380	8.380	8.170	8.210	6,500	+0.01(+0.11%)
Aug 13, 2020	8.180	8.245	8.164	8.201	7,605	+0.02(+0.26%)
Aug 12, 2020	8.340	8.340	7.940	8.180	11,202	+0.20(+2.51%)
Aug 11, 2020	7.730	8.240	7.730	7.980	10,546	+0.26(+3.37%)
Aug 10, 2020	8.410	8.710	7.600	7.720	68,560	-0.41(-5.04%)
Aug 07, 2020	9.100	9.105	8.130	8.130	76,700	-1.07(-11.63%)
Aug 06, 2020	9.400	9.400	8.580	9.200	67,963	+0.05(+0.55%)
Aug 05, 2020	8.510	10.22	7.960	9.150	954,113	+1.95(+27.08%)
Aug 04, 2020	7.000	7.210	6.960	7.200	252,517	+0.40(+5.88%)
Aug 03, 2020	6.820	6.880	6.750	6.800	34,430	+0.03(+0.44%)
Jul 31, 2020	6.850	6.890	6.570	6.770	19,500	+0.01(+0.15%)
Jul 30, 2020	6.710	6.910	6.710	6.760	5,811	+0.00(+0.00%)
Jul 29, 2020	6.820	6.830	6.750	6.760	4,519	-0.14(-2.03%)
Jul 28, 2020	6.870	6.940	6.720	6.900	11,182	+0.09(+1.32%)
Jul 27, 2020	6.850	6.960	6.700	6.810	17,180	-0.11(-1.59%)
Jul 24, 2020	6.488	7.010	6.488	6.920	3,600	-0.02(-0.29%)
Jul 23, 2020	6.950	7.015	6.880	6.940	14,777	-0.03(-0.43%)
Jul 22, 2020	7.030	7.050	6.840	6.970	24,215	-0.18(-2.52%)
Jul 21, 2020	7.160	7.249	7.095	7.150	6,448	-0.14(-1.92%)
Jul 20, 2020	7.290	7.400	7.150	7.290	15,294	-0.02(-0.27%)
Jul 17, 2020	7.230	7.310	7.000	7.310	23,100	+0.16(+2.24%)
Jul 16, 2020	7.030	7.272	6.900	7.150	16,414	-0.09(-1.24%)
Jul 15, 2020	6.040	7.430	6.040	7.240	191,438	+1.24(+20.67%)
Jul 14, 2020	5.860	6.030	5.860	6.000	49,671	+0.13(+2.21%)
Jul 13, 2020	5.997	6.000	5.372	5.870	16,875	-0.04(-0.68%)
Jul 10, 2020	5.880	6.050	5.843	5.910	7,200	+0.03(+0.51%)
Jul 09, 2020	5.710	5.880	5.522	5.880	5,008	+0.15(+2.62%)
Jul 08, 2020	5.452	5.883	5.452	5.730	8,095	+0.35(+6.51%)
Jul 07, 2020	6.000	6.000	5.380	5.380	28,071	-0.61(-10.18%)
Jul 06, 2020	5.930	6.150	5.660	5.990	30,438	+0.06(+1.01%)
Jul 02, 2020	5.860	6.180	5.850	5.930	107,700	+0.31(+5.52%)
Jul 01, 2020	5.100	5.680	5.100	5.620	45,261	+0.32(+6.04%)
Jun 30, 2020	5.050	5.300	5.040	5.300	7,739	-0.01(-0.19%)
Jun 29, 2020	5.430	5.439	5.220	5.310	33,672	+0.05(+0.95%)
Jun 26, 2020	5.270	5.450	5.000	5.260	49,400	+0.25(+4.99%)
Jun 25, 2020	4.690	5.250	4.690	5.010	89,552	+0.26(+5.47%)
Jun 24, 2020	4.780	4.900	4.460	4.750	7,561	-0.07(-1.45%)
Jun 23, 2020	4.920	4.970	4.820	4.820	5,563	+0.13(+2.77%)
Jun 22, 2020	4.930	4.970	4.630	4.690	8,233	-0.06(-1.26%)
Jun 19, 2020	4.750	4.900	4.655	4.750	11,300	+0.11(+2.26%)
Jun 18, 2020	4.780	4.780	4.600	4.645	5,183	-0.11(-2.21%)
Jun 17, 2020	4.930	4.950	4.700	4.750	10,230	-0.20(-4.04%)
Jun 16, 2020	4.710	5.300	4.710	4.950	34,929	+0.24(+5.10%)
Jun 15, 2020	4.930	4.930	4.710	4.710	1,864	-0.23(-4.66%)
Jun 12, 2020	4.820	4.940	4.800	4.940	5,800	+0.20(+4.22%)
Jun 11, 2020	4.480	4.760	4.370	4.740	9,592	+0.14(+3.04%)
Jun 10, 2020	4.590	4.760	4.370	4.600	15,780	+0.04(+0.88%)
Jun 09, 2020	4.460	4.780	4.460	4.560	4,160	+0.02(+0.44%)
Jun 08, 2020	4.480	4.780	4.480	4.540	12,285	+0.07(+1.57%)
Jun 05, 2020	4.410	4.510	4.370	4.470	9,900	+0.12(+2.76%)
Jun 04, 2020	4.330	4.350	4.223	4.350	4,858	+0.10(+2.35%)
Jun 03, 2020	4.330	4.340	4.170	4.250	8,298	+0.03(+0.71%)
Jun 02, 2020	4.020	4.230	3.951	4.220	25,076	+0.15(+3.69%)

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.