Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	4.770	4.950	4.770	4.790	22,335	+0.02(+0.42%)
Aug 30, 2023	4.750	4.790	4.620	4.770	5,553	+0.17(+3.70%)
Aug 29, 2023	4.574	4.698	4.574	4.600	16,529	+0.06(+1.32%)
Aug 28, 2023	4.450	4.630	4.336	4.540	93,839	+0.08(+1.79%)
Aug 25, 2023	4.540	4.540	4.415	4.460	15,257	-0.01(-0.22%)
Aug 24, 2023	4.430	4.545	4.380	4.470	15,572	-0.03(-0.67%)
Aug 23, 2023	4.500	4.700	4.410	4.500	54,172	+0.07(+1.58%)
Aug 22, 2023	4.760	4.850	4.430	4.430	71,451	-0.31(-6.54%)
Aug 21, 2023	4.690	4.850	4.670	4.740	19,333	-0.03(-0.63%)
Aug 18, 2023	4.910	4.910	4.720	4.770	27,456	-0.10(-2.05%)
Aug 17, 2023	4.980	5.103	4.870	4.870	74,946	-0.06(-1.22%)
Aug 16, 2023	5.330	5.330	4.910	4.930	173,964	-0.63(-11.33%)
Aug 15, 2023	5.750	5.750	5.470	5.560	35,074	-0.08(-1.42%)
Aug 14, 2023	5.760	5.919	5.600	5.640	28,706	-0.21(-3.59%)
Aug 11, 2023	5.977	5.988	5.720	5.850	33,583	-0.12(-2.01%)
Aug 10, 2023	5.800	5.970	5.800	5.970	12,109	+0.10(+1.70%)
Aug 09, 2023	6.120	6.120	5.845	5.870	3,659	-0.13(-2.17%)
Aug 08, 2023	5.940	6.240	5.940	6.000	9,199	+0.00(+0.00%)
Aug 07, 2023	5.920	6.205	5.900	6.000	17,746	-0.04(-0.66%)
Aug 04, 2023	6.240	6.240	5.860	6.040	16,054	+0.20(+3.42%)
Aug 03, 2023	5.846	5.960	5.840	5.840	7,387	-0.07(-1.18%)
Aug 02, 2023	5.880	6.000	5.880	5.910	10,909	+0.04(+0.68%)
Aug 01, 2023	5.816	5.990	5.816	5.870	35,361	+0.02(+0.34%)
Jul 31, 2023	5.790	5.970	5.750	5.850	12,491	+0.07(+1.21%)
Jul 28, 2023	5.680	5.890	5.680	5.780	9,905	+0.05(+0.87%)
Jul 27, 2023	5.670	5.816	5.670	5.730	6,897	+0.02(+0.35%)
Jul 26, 2023	5.700	5.870	5.659	5.710	4,917	+0.01(+0.18%)
Jul 25, 2023	5.700	5.880	5.700	5.700	5,026	+0.00(+0.00%)
Jul 24, 2023	5.720	5.835	5.700	5.700	16,387	-0.02(-0.35%)
Jul 21, 2023	5.831	5.890	5.659	5.720	14,662	+0.00(+0.00%)
Jul 20, 2023	5.850	5.870	5.700	5.720	7,765	-0.06(-1.04%)
Jul 19, 2023	5.710	5.865	5.639	5.780	12,611	+0.04(+0.70%)
Jul 18, 2023	5.520	5.740	5.520	5.740	8,807	+0.13(+2.32%)
Jul 17, 2023	5.520	5.750	5.520	5.610	29,636	+0.14(+2.56%)
Jul 14, 2023	5.410	5.520	5.410	5.470	12,045	-0.01(-0.18%)
Jul 13, 2023	5.280	5.480	5.280	5.480	8,975	+0.13(+2.43%)
Jul 12, 2023	5.340	5.460	5.280	5.350	27,337	+0.03(+0.56%)
Jul 11, 2023	5.450	5.450	5.320	5.320	3,198	-0.04(-0.75%)
Jul 10, 2023	5.500	5.515	5.360	5.360	13,636	-0.13(-2.37%)
Jul 07, 2023	5.460	5.500	5.440	5.490	10,849	+0.03(+0.55%)
Jul 06, 2023	5.500	5.580	5.400	5.460	11,618	-0.02(-0.36%)
Jul 05, 2023	5.580	5.592	5.450	5.480	12,710	-0.15(-2.66%)
Jul 03, 2023	5.680	5.680	5.580	5.630	4,999	-0.04(-0.71%)
Jun 30, 2023	5.640	5.680	5.580	5.670	13,443	+0.03(+0.53%)
Jun 29, 2023	5.600	5.680	5.500	5.640	21,161	+0.03(+0.53%)
Jun 28, 2023	5.530	5.670	5.470	5.610	19,233	+0.12(+2.19%)
Jun 27, 2023	5.460	5.600	5.460	5.490	5,884	+0.04(+0.73%)
Jun 26, 2023	5.570	5.584	5.420	5.450	33,260	-0.11(-1.98%)
Jun 23, 2023	5.600	5.600	5.480	5.560	21,237	-0.07(-1.16%)
Jun 22, 2023	5.550	5.649	5.540	5.625	12,642	+0.11(+1.90%)
Jun 21, 2023	5.540	5.540	5.430	5.520	5,608	+0.07(+1.28%)
Jun 20, 2023	5.650	5.660	5.450	5.450	10,599	-0.17(-3.02%)
Jun 16, 2023	5.620	5.669	5.570	5.620	25,367	-0.05(-0.88%)
Jun 15, 2023	5.670	5.790	5.579	5.670	16,769	+0.06(+1.07%)
Jun 14, 2023	5.800	5.900	5.600	5.610	16,347	-0.09(-1.58%)
Jun 13, 2023	5.835	5.959	5.700	5.700	13,351	-0.04(-0.70%)
Jun 12, 2023	5.690	5.870	5.620	5.740	14,901	+0.06(+1.06%)
Jun 09, 2023	5.780	5.780	5.490	5.680	21,381	-0.08(-1.39%)
Jun 08, 2023	5.650	5.840	5.650	5.760	13,612	+0.17(+3.04%)
Jun 07, 2023	5.550	5.930	5.438	5.590	14,275	+0.08(+1.45%)
Jun 06, 2023	5.250	5.550	5.250	5.510	15,861	+0.21(+3.96%)
Jun 05, 2023	5.340	5.390	5.235	5.300	19,713	-0.08(-1.49%)
Jun 02, 2023	5.320	5.390	5.270	5.380	8,518	+0.03(+0.56%)

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.