Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	7.000	7.250	7.000	7.110	15,119	+0.10(+1.43%)
Aug 30, 2017	7.072	7.175	7.010	7.010	10,209	-0.07(-0.99%)
Aug 29, 2017	7.070	7.110	7.070	7.080	2,853	+0.00(+0.00%)
Aug 28, 2017	6.940	7.230	6.940	7.080	13,892	+0.14(+2.02%)
Aug 25, 2017	6.860	6.960	6.850	6.940	9,038	+0.08(+1.17%)
Aug 24, 2017	6.750	6.880	6.730	6.860	20,214	+0.12(+1.78%)
Aug 23, 2017	6.700	6.750	6.690	6.740	74,611	+0.03(+0.45%)
Aug 22, 2017	6.710	6.720	6.700	6.710	11,818	+0.00(+0.00%)
Aug 21, 2017	6.700	6.780	6.700	6.710	11,435	-0.03(-0.45%)
Aug 18, 2017	6.700	6.740	6.700	6.740	6,655	+0.04(+0.60%)
Aug 17, 2017	6.750	6.800	6.700	6.700	18,041	-0.07(-1.03%)
Aug 16, 2017	6.820	6.828	6.750	6.770	13,632	-0.06(-0.88%)
Aug 15, 2017	6.860	6.860	6.820	6.830	4,535	-0.04(-0.58%)
Aug 14, 2017	6.871	6.871	6.820	6.870	10,733	-0.03(-0.43%)
Aug 11, 2017	6.850	6.952	6.800	6.900	11,509	+0.01(+0.15%)
Aug 10, 2017	6.910	6.930	6.870	6.890	11,468	-0.03(-0.43%)
Aug 09, 2017	6.960	7.000	6.900	6.920	6,967	-0.09(-1.28%)
Aug 08, 2017	6.950	7.020	6.910	7.010	10,109	+0.02(+0.29%)
Aug 07, 2017	7.090	7.150	6.970	6.990	19,868	-0.15(-2.10%)
Aug 04, 2017	7.254	7.254	6.960	7.140	19,870	-0.06(-0.83%)
Aug 03, 2017	7.360	7.360	7.110	7.200	22,673	-0.15(-2.04%)
Aug 02, 2017	7.230	7.400	6.950	7.350	51,521	+0.00(+0.00%)
Aug 01, 2017	7.230	7.360	7.230	7.350	15,527	+0.03(+0.41%)
Jul 31, 2017	7.210	7.340	7.110	7.320	12,295	+0.06(+0.83%)
Jul 28, 2017	7.250	7.330	7.250	7.260	7,871	-0.04(-0.55%)
Jul 27, 2017	7.340	7.340	7.250	7.300	7,916	+0.02(+0.27%)
Jul 26, 2017	7.360	7.390	7.240	7.280	20,344	+0.03(+0.41%)
Jul 25, 2017	7.255	7.400	7.250	7.250	14,230	-0.01(-0.14%)
Jul 24, 2017	7.330	7.330	7.260	7.260	11,513	+0.00(+0.00%)
Jul 21, 2017	7.300	7.320	7.260	7.260	13,851	-0.01(-0.14%)
Jul 20, 2017	7.320	7.320	7.260	7.270	4,111	-0.01(-0.14%)
Jul 19, 2017	7.224	7.330	7.224	7.280	9,927	+0.03(+0.42%)
Jul 18, 2017	7.160	7.250	7.160	7.250	5,300	+0.09(+1.26%)
Jul 17, 2017	7.140	7.190	7.110	7.160	18,699	-0.00(-0.07%)
Jul 14, 2017	7.240	7.240	7.110	7.165	13,022	+0.07(+0.92%)
Jul 13, 2017	7.190	7.190	7.100	7.100	7,912	+0.00(+0.00%)
Jul 12, 2017	7.100	7.225	7.100	7.100	6,267	-0.03(-0.42%)
Jul 11, 2017	7.218	7.300	7.081	7.130	15,567	-0.06(-0.83%)
Jul 10, 2017	7.100	7.220	7.020	7.190	17,534	+0.03(+0.42%)
Jul 07, 2017	7.220	7.220	6.950	7.160	29,786	+0.16(+2.29%)
Jul 06, 2017	7.090	7.090	7.000	7.000	8,103	-0.01(-0.14%)
Jul 05, 2017	7.000	7.180	7.000	7.010	6,667	+0.01(+0.14%)
Jul 03, 2017	7.060	7.060	7.000	7.000	4,049	-0.09(-1.27%)
Jun 30, 2017	7.120	7.170	7.000	7.090	17,778	-0.08(-1.12%)
Jun 29, 2017	7.240	7.410	7.119	7.170	19,483	-0.05(-0.69%)
Jun 28, 2017	7.070	7.420	6.992	7.220	24,511	+0.18(+2.56%)
Jun 27, 2017	6.790	7.080	6.790	7.040	20,744	+0.18(+2.62%)
Jun 26, 2017	6.900	6.900	6.782	6.860	23,012	-0.01(-0.15%)
Jun 23, 2017	6.800	6.885	6.720	6.870	18,525	+0.10(+1.48%)
Jun 22, 2017	6.720	6.800	6.710	6.770	22,466	+0.02(+0.30%)
Jun 21, 2017	6.780	6.800	6.710	6.750	10,027	+0.01(+0.15%)
Jun 20, 2017	6.710	6.800	6.710	6.740	10,264	-0.01(-0.15%)
Jun 19, 2017	6.800	6.853	6.729	6.750	16,748	-0.05(-0.74%)
Jun 16, 2017	6.814	6.850	6.800	6.800	3,424	-0.01(-0.15%)
Jun 15, 2017	6.850	6.890	6.810	6.810	7,808	-0.05(-0.72%)
Jun 14, 2017	6.874	6.874	6.810	6.859	10,872	+0.03(+0.43%)
Jun 13, 2017	6.770	6.880	6.760	6.830	10,532	+0.06(+0.92%)
Jun 12, 2017	6.700	6.770	6.700	6.768	5,630	+0.03(+0.41%)
Jun 09, 2017	6.792	6.800	6.710	6.740	27,123	-0.04(-0.59%)
Jun 08, 2017	6.790	6.800	6.740	6.780	6,226	+0.04(+0.59%)
Jun 07, 2017	6.766	6.771	6.722	6.740	8,978	-0.01(-0.15%)
Jun 06, 2017	6.720	6.790	6.710	6.750	3,909	-0.01(-0.15%)
Jun 05, 2017	6.730	6.800	6.700	6.760	38,738	+0.03(+0.45%)
Jun 02, 2017	6.740	6.750	6.687	6.730	58,889	-0.04(-0.59%)

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.