Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	8.000	8.030	7.600	7.640	38,700	-0.30(-3.78%)
Oct 29, 2020	8.140	8.160	7.900	7.940	20,839	-0.15(-1.85%)
Oct 28, 2020	8.100	8.220	7.880	8.090	168,667	-1.43(-15.02%)
Oct 27, 2020	9.000	9.620	8.900	9.520	159,196	+0.48(+5.31%)
Oct 26, 2020	9.150	9.400	8.800	9.040	37,687	-0.02(-0.22%)
Oct 23, 2020	9.120	9.370	8.970	9.060	34,800	+0.10(+1.12%)
Oct 22, 2020	8.960	9.100	8.650	8.960	40,100	+0.02(+0.22%)
Oct 21, 2020	9.220	9.624	8.930	8.940	42,136	-0.14(-1.54%)
Oct 20, 2020	9.140	9.575	9.000	9.080	24,859	-0.02(-0.22%)
Oct 19, 2020	9.130	9.350	8.950	9.100	35,286	-0.04(-0.44%)
Oct 16, 2020	9.150	9.230	8.870	9.140	33,700	+0.09(+0.99%)
Oct 15, 2020	9.000	9.200	9.000	9.050	31,236	+0.02(+0.22%)
Oct 14, 2020	9.190	9.536	9.010	9.030	15,365	-0.13(-1.42%)
Oct 13, 2020	9.360	9.360	9.100	9.160	13,989	-0.20(-2.14%)
Oct 12, 2020	9.700	9.820	9.262	9.360	18,949	-0.23(-2.40%)
Oct 09, 2020	9.330	9.861	9.300	9.590	12,300	+0.30(+3.23%)
Oct 08, 2020	9.450	9.581	9.160	9.290	21,661	-0.16(-1.69%)
Oct 07, 2020	9.870	9.870	9.350	9.450	33,148	-0.45(-4.55%)
Oct 06, 2020	10.25	10.48	9.620	9.900	44,964	-0.14(-1.39%)
Oct 05, 2020	9.760	10.25	9.760	10.04	67,574	+0.27(+2.76%)
Oct 02, 2020	10.00	10.05	9.690	9.770	96,700	-0.14(-1.41%)
Oct 01, 2020	10.00	10.03	9.900	9.910	81,182	+0.06(+0.61%)
Sep 30, 2020	9.990	9.990	9.650	9.850	33,139	-0.06(-0.61%)
Sep 29, 2020	9.800	10.10	9.560	9.910	73,599	+0.33(+3.44%)
Sep 28, 2020	9.030	9.960	8.990	9.580	98,861	+0.72(+8.13%)
Sep 25, 2020	8.840	9.022	8.650	8.860	9,800	+0.12(+1.37%)
Sep 24, 2020	9.010	9.010	8.500	8.740	30,709	-0.13(-1.47%)
Sep 23, 2020	9.050	9.150	8.610	8.870	31,257	-0.04(-0.42%)
Sep 22, 2020	8.760	8.980	8.540	8.907	30,003	+0.08(+0.87%)
Sep 21, 2020	9.270	9.270	8.470	8.830	60,523	-0.17(-1.89%)
Sep 18, 2020	9.050	9.150	8.900	9.000	54,700	-0.01(-0.06%)
Sep 17, 2020	9.100	9.200	8.660	9.005	101,673	+0.37(+4.22%)
Sep 16, 2020	8.010	8.940	7.910	8.640	120,436	+0.65(+8.14%)
Sep 15, 2020	8.000	8.070	7.800	7.990	26,388	+0.08(+1.08%)
Sep 14, 2020	7.670	8.090	7.641	7.905	34,100	+0.12(+1.48%)
Sep 11, 2020	8.040	8.080	7.720	7.790	11,300	-0.14(-1.77%)
Sep 10, 2020	7.850	8.200	7.710	7.930	12,918	+0.02(+0.25%)
Sep 09, 2020	8.230	8.230	7.810	7.910	10,867	-0.16(-1.98%)
Sep 08, 2020	8.120	8.200	8.040	8.070	14,197	-0.16(-1.94%)
Sep 04, 2020	8.330	8.380	8.050	8.230	12,100	-0.06(-0.72%)
Sep 03, 2020	8.310	8.576	8.000	8.290	18,950	-0.08(-0.96%)
Sep 02, 2020	8.080	8.586	8.080	8.370	16,096	+0.15(+1.82%)
Sep 01, 2020	8.150	8.380	8.050	8.220	35,611	+0.00(+0.00%)
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%)

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.