Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	4.791	4.816	4.600	4.630	6,318	-0.27(-5.51%)
Apr 29, 2020	4.250	4.900	4.250	4.900	75,092	+0.90(+22.50%)
Apr 28, 2020	3.830	4.130	3.820	4.000	81,716	+0.41(+11.42%)
Apr 27, 2020	3.560	3.710	3.500	3.590	15,766	+0.03(+0.84%)
Apr 24, 2020	3.360	3.660	3.360	3.560	32,500	+0.20(+5.95%)
Apr 23, 2020	3.970	4.050	3.150	3.360	163,039	-0.64(-16.00%)
Apr 22, 2020	3.950	4.055	3.910	4.000	42,449	+0.08(+1.91%)
Apr 21, 2020	3.853	3.990	3.850	3.925	11,127	-0.06(-1.38%)
Apr 20, 2020	3.900	3.990	3.897	3.980	3,359	-0.01(-0.25%)
Apr 17, 2020	3.910	3.990	3.820	3.990	24,900	+0.17(+4.45%)
Apr 16, 2020	3.980	3.980	3.810	3.820	6,496	-0.15(-3.78%)
Apr 15, 2020	3.880	3.980	3.810	3.970	7,568	+0.02(+0.51%)
Apr 14, 2020	4.000	4.030	3.900	3.950	37,623	-0.09(-2.23%)
Apr 13, 2020	4.390	4.390	3.820	4.040	48,884	-0.36(-8.18%)
Apr 09, 2020	3.180	4.420	3.010	4.400	128,100	+1.38(+45.70%)
Apr 08, 2020	2.850	3.070	2.770	3.020	19,205	+0.17(+5.96%)
Apr 07, 2020	3.070	3.070	2.760	2.850	38,460	-0.10(-3.39%)
Apr 06, 2020	2.960	3.150	2.900	2.950	4,786	+0.14(+4.98%)
Apr 03, 2020	2.850	2.850	2.610	2.810	7,000	-0.28(-9.06%)
Apr 02, 2020	3.120	3.120	2.870	3.090	4,953	-0.04(-1.28%)
Apr 01, 2020	3.050	3.161	2.820	3.130	3,642	+0.22(+7.56%)
Mar 31, 2020	2.880	2.940	2.790	2.910	6,396	+0.12(+4.30%)
Mar 30, 2020	2.710	2.960	2.590	2.790	14,527	+0.02(+0.71%)
Mar 27, 2020	2.930	3.070	2.710	2.770	43,800	+0.00(+0.01%)
Mar 26, 2020	2.730	3.230	2.637	2.770	113,428	+0.18(+6.95%)
Mar 25, 2020	2.785	2.859	2.560	2.590	77,926	-0.01(-0.38%)
Mar 24, 2020	2.770	2.900	2.550	2.600	29,438	-0.10(-3.70%)
Mar 23, 2020	2.870	2.870	2.510	2.700	34,634	-0.05(-1.82%)
Mar 20, 2020	2.870	3.545	2.750	2.750	14,800	-0.13(-4.51%)
Mar 19, 2020	3.060	3.770	2.870	2.880	69,497	-0.47(-13.90%)
Mar 18, 2020	3.160	3.424	2.950	3.345	66,513	+0.20(+6.19%)
Mar 17, 2020	3.732	3.732	2.700	3.150	107,203	-0.38(-10.76%)
Mar 16, 2020	3.780	4.000	3.510	3.530	23,458	-0.56(-13.69%)
Mar 13, 2020	4.615	4.615	3.795	4.090	41,900	-0.03(-0.73%)
Mar 12, 2020	4.490	4.535	3.560	4.120	27,223	-0.24(-5.50%)
Mar 11, 2020	4.390	4.900	4.200	4.360	17,729	-0.29(-6.24%)
Mar 10, 2020	4.250	4.700	4.250	4.650	36,831	+0.44(+10.45%)
Mar 09, 2020	4.320	4.640	4.150	4.210	13,253	-0.17(-3.88%)
Mar 06, 2020	4.250	4.670	4.020	4.380	32,400	+0.10(+2.34%)
Mar 05, 2020	4.269	4.297	4.100	4.280	22,253	-0.03(-0.70%)
Mar 04, 2020	4.300	4.380	4.080	4.310	20,846	-0.06(-1.26%)
Mar 03, 2020	4.600	4.600	4.270	4.365	31,466	-0.17(-3.64%)
Mar 02, 2020	4.720	4.776	4.500	4.530	45,119	-0.14(-3.00%)
Feb 28, 2020	5.000	5.000	4.475	4.670	39,600	-0.40(-7.89%)
Feb 27, 2020	5.050	5.140	4.690	5.070	47,011	+0.02(+0.40%)
Feb 26, 2020	5.141	5.141	5.050	5.050	1,977	+0.00(+0.00%)
Feb 25, 2020	5.070	5.280	5.050	5.050	39,221	-0.12(-2.32%)
Feb 24, 2020	5.360	5.379	5.170	5.170	24,368	-0.26(-4.79%)
Feb 21, 2020	5.350	5.450	5.350	5.430	22,900	+0.11(+2.07%)
Feb 20, 2020	5.630	5.656	5.300	5.320	145,752	-0.38(-6.67%)
Feb 19, 2020	5.802	5.802	5.630	5.700	8,563	-0.15(-2.56%)
Feb 18, 2020	5.820	5.950	5.700	5.850	4,283	-0.12(-2.01%)
Feb 14, 2020	5.970	6.090	5.860	5.970	9,500	+0.00(+0.00%)
Feb 13, 2020	5.890	6.160	5.779	5.970	13,085	-0.05(-0.83%)
Feb 12, 2020	6.010	6.020	6.010	6.020	882	+0.01(+0.17%)
Feb 11, 2020	5.940	6.093	5.840	6.010	3,260	-0.05(-0.83%)
Feb 10, 2020	5.781	6.060	5.730	6.060	17,873	+0.33(+5.76%)
Feb 07, 2020	5.750	5.880	5.590	5.730	9,000	-0.17(-2.88%)
Feb 06, 2020	5.610	5.900	5.610	5.900	1,080	+0.01(+0.20%)
Feb 05, 2020	5.862	6.100	5.780	5.888	7,138	+0.29(+5.15%)
Feb 04, 2020	5.620	5.879	5.590	5.600	14,880	-0.02(-0.36%)

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.