Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	4.749	5.108	4.749	5.100	4,146	+0.12(+2.41%)
Jul 28, 2022	4.950	4.980	4.904	4.980	2,066	+0.06(+1.22%)
Jul 27, 2022	4.710	5.150	4.710	4.920	12,239	+0.42(+9.33%)
Jul 26, 2022	4.480	4.630	4.470	4.500	4,844	-0.05(-1.10%)
Jul 25, 2022	4.610	4.670	4.480	4.550	5,295	-0.07(-1.52%)
Jul 22, 2022	4.700	4.730	4.610	4.620	3,740	-0.07(-1.49%)
Jul 21, 2022	4.720	4.720	4.686	4.690	2,818	+0.20(+4.45%)
Jul 20, 2022	4.530	4.600	4.470	4.490	10,454	+0.03(+0.67%)
Jul 19, 2022	4.500	4.648	4.460	4.460	4,130	-0.01(-0.22%)
Jul 18, 2022	4.380	4.563	4.380	4.470	7,245	+0.08(+1.82%)
Jul 15, 2022	4.330	4.440	4.330	4.390	5,177	+0.01(+0.23%)
Jul 14, 2022	4.422	4.422	4.350	4.380	1,767	-0.01(-0.23%)
Jul 13, 2022	4.360	4.395	4.330	4.390	5,788	+0.06(+1.39%)
Jul 12, 2022	4.385	4.385	4.330	4.330	3,407	+0.00(+0.00%)
Jul 11, 2022	4.320	4.389	4.320	4.330	6,731	-0.04(-0.80%)
Jul 08, 2022	4.370	4.370	4.260	4.365	5,238	+0.10(+2.22%)
Jul 07, 2022	4.250	4.360	4.240	4.270	12,979	+0.02(+0.47%)
Jul 06, 2022	4.260	4.290	4.250	4.250	6,950	-0.02(-0.47%)
Jul 05, 2022	4.260	4.404	4.260	4.270	4,886	+0.00(+0.00%)
Jul 01, 2022	4.360	4.540	4.270	4.270	3,302	-0.14(-3.17%)
Jun 30, 2022	4.440	4.440	4.354	4.410	7,647	-0.06(-1.34%)
Jun 29, 2022	4.540	4.540	4.394	4.470	8,189	-0.08(-1.76%)
Jun 28, 2022	4.525	4.581	4.510	4.550	3,256	-0.01(-0.22%)
Jun 27, 2022	4.410	4.720	4.370	4.560	3,500	+0.08(+1.90%)
Jun 24, 2022	4.425	4.475	4.396	4.475	5,704	+0.11(+2.64%)
Jun 23, 2022	4.350	4.500	4.340	4.360	9,148	-0.07(-1.58%)
Jun 22, 2022	4.650	4.710	4.400	4.430	32,889	-0.17(-3.70%)
Jun 21, 2022	4.730	4.730	4.590	4.600	8,090	-0.09(-1.92%)
Jun 17, 2022	4.820	4.973	4.570	4.690	20,909	-0.05(-1.05%)
Jun 16, 2022	4.980	5.010	4.740	4.740	10,664	-0.12(-2.47%)
Jun 15, 2022	4.930	5.015	4.810	4.860	37,664	-0.08(-1.62%)
Jun 14, 2022	4.990	5.010	4.900	4.940	8,948	-0.09(-1.79%)
Jun 13, 2022	5.080	5.080	4.970	5.030	18,616	+0.08(+1.51%)
Jun 10, 2022	5.044	5.044	4.955	4.955	2,214	-0.00(-0.10%)
Jun 09, 2022	5.060	5.060	4.940	4.960	18,504	-0.04(-0.80%)
Jun 08, 2022	5.050	5.050	4.980	5.000	11,227	-0.03(-0.60%)
Jun 07, 2022	4.980	5.110	4.980	5.030	5,762	+0.03(+0.60%)
Jun 06, 2022	5.080	5.080	5.000	5.000	12,466	-0.03(-0.60%)
Jun 03, 2022	4.980	5.070	4.980	5.030	26,847	+0.05(+1.00%)
Jun 02, 2022	5.030	5.070	4.980	4.980	4,749	-0.06(-1.19%)
Jun 01, 2022	5.160	5.160	5.030	5.040	3,849	+0.01(+0.20%)
May 31, 2022	5.060	5.144	5.030	5.030	3,898	-0.16(-3.08%)
May 27, 2022	5.010	5.190	4.970	5.190	24,181	+0.11(+2.17%)
May 26, 2022	5.250	5.260	5.080	5.080	3,991	-0.05(-0.97%)
May 25, 2022	5.148	5.230	4.970	5.130	3,597	+0.02(+0.39%)
May 24, 2022	5.010	5.110	4.980	5.110	10,957	-0.01(-0.20%)
May 23, 2022	5.040	5.130	5.000	5.120	18,578	+0.09(+1.79%)
May 20, 2022	5.060	5.190	5.030	5.030	3,153	-0.13(-2.52%)
May 19, 2022	5.270	5.270	5.110	5.160	5,284	+0.06(+1.18%)
May 18, 2022	5.080	5.150	5.060	5.100	2,331	+0.06(+1.19%)
May 17, 2022	5.040	5.155	5.020	5.040	4,257	-0.02(-0.40%)
May 16, 2022	5.010	5.090	5.010	5.060	6,623	+0.06(+1.20%)
May 13, 2022	5.105	5.105	5.000	5.000	10,632	-0.05(-0.99%)
May 12, 2022	5.130	5.130	5.010	5.050	24,538	-0.03(-0.59%)
May 11, 2022	5.330	5.330	5.080	5.080	7,654	-0.22(-4.13%)
May 10, 2022	5.310	5.340	5.250	5.299	9,235	-0.09(-1.69%)
May 09, 2022	5.430	5.450	5.310	5.390	4,822	-0.04(-0.74%)
May 06, 2022	5.500	5.515	5.278	5.430	22,496	-0.07(-1.27%)
May 05, 2022	5.340	5.500	5.325	5.500	10,186	+0.15(+2.80%)
May 04, 2022	5.284	5.350	5.260	5.350	11,149	+0.07(+1.33%)
May 03, 2022	5.480	5.480	5.280	5.280	6,408	-0.01(-0.19%)

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.