Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	5.450	5.500	5.340	5.370	36,922	-0.10(-1.83%)
Apr 28, 2022	5.470	5.515	5.440	5.470	16,388	+0.01(+0.18%)
Apr 27, 2022	5.500	5.500	5.460	5.460	13,348	-0.08(-1.36%)
Apr 26, 2022	5.640	5.640	5.490	5.535	5,255	-0.06(-1.16%)
Apr 25, 2022	5.590	5.604	5.500	5.600	13,936	+0.04(+0.72%)
Apr 22, 2022	5.510	5.700	5.510	5.560	5,343	-0.01(-0.18%)
Apr 21, 2022	5.640	5.640	5.510	5.570	18,098	-0.05(-0.89%)
Apr 20, 2022	5.610	5.660	5.520	5.620	9,370	+0.07(+1.26%)
Apr 19, 2022	5.550	5.625	5.530	5.550	21,580	-0.01(-0.18%)
Apr 18, 2022	5.580	5.645	5.560	5.560	12,436	-0.08(-1.42%)
Apr 14, 2022	5.580	5.649	5.580	5.640	8,154	+0.02(+0.36%)
Apr 13, 2022	5.620	5.620	5.580	5.620	10,137	-0.01(-0.18%)
Apr 12, 2022	5.600	5.649	5.600	5.630	5,907	+0.02(+0.36%)
Apr 11, 2022	5.690	5.700	5.590	5.610	3,870	-0.04(-0.71%)
Apr 08, 2022	5.650	5.700	5.600	5.650	4,078	+0.04(+0.71%)
Apr 07, 2022	5.660	5.660	5.590	5.610	7,147	-0.02(-0.36%)
Apr 06, 2022	5.650	5.700	5.610	5.630	7,209	+0.02(+0.36%)
Apr 05, 2022	5.350	5.720	5.350	5.610	11,341	-0.04(-0.71%)
Apr 04, 2022	5.740	5.740	5.640	5.650	5,987	+0.00(+0.00%)
Apr 01, 2022	5.630	5.680	5.630	5.650	5,253	+0.00(+0.00%)
Mar 31, 2022	5.260	5.740	5.260	5.650	25,516	-0.02(-0.35%)
Mar 30, 2022	5.310	5.780	5.310	5.670	22,539	-0.03(-0.53%)
Mar 29, 2022	5.830	5.830	5.700	5.700	10,826	-0.09(-1.55%)
Mar 28, 2022	5.750	5.839	5.736	5.790	6,177	+0.08(+1.49%)
Mar 25, 2022	5.260	5.840	5.260	5.705	2,684	-0.00(-0.08%)
Mar 24, 2022	5.850	5.850	5.690	5.710	9,067	-0.01(-0.18%)
Mar 23, 2022	5.790	5.801	5.702	5.720	11,033	-0.15(-2.56%)
Mar 22, 2022	5.890	5.968	5.792	5.870	11,471	+0.02(+0.34%)
Mar 21, 2022	5.820	5.895	5.810	5.850	5,503	-0.01(-0.17%)
Mar 18, 2022	5.760	5.870	5.693	5.860	9,835	+0.12(+2.09%)
Mar 17, 2022	5.770	5.770	5.735	5.740	3,983	+0.06(+1.06%)
Mar 16, 2022	5.740	5.790	5.680	5.680	19,583	+0.00(+0.00%)
Mar 15, 2022	5.700	5.730	5.680	5.680	4,302	-0.02(-0.35%)
Mar 14, 2022	5.800	5.800	5.700	5.700	30,293	-0.04(-0.70%)
Mar 11, 2022	5.780	5.900	5.680	5.740	14,433	-0.05(-0.86%)
Mar 10, 2022	5.780	5.800	5.660	5.790	46,336	+0.01(+0.17%)
Mar 09, 2022	5.804	5.885	5.780	5.780	19,410	-0.01(-0.17%)
Mar 08, 2022	5.790	5.920	5.790	5.790	10,399	+0.00(+0.00%)
Mar 07, 2022	5.860	5.930	5.790	5.790	55,610	-0.08(-1.36%)
Mar 04, 2022	5.930	6.000	5.860	5.870	10,878	-0.06(-1.01%)
Mar 03, 2022	5.840	5.930	5.840	5.930	2,730	+0.09(+1.54%)
Mar 02, 2022	5.921	5.921	5.840	5.840	14,185	-0.06(-1.02%)
Mar 01, 2022	5.910	5.920	5.900	5.900	3,347	+0.06(+1.03%)
Feb 28, 2022	5.890	5.950	5.830	5.840	8,364	+0.01(+0.17%)
Feb 25, 2022	5.840	5.920	5.830	5.830	27,313	-0.02(-0.34%)
Feb 24, 2022	5.880	5.880	5.840	5.850	25,529	-0.03(-0.51%)
Feb 23, 2022	5.900	5.904	5.880	5.880	9,390	-0.02(-0.34%)
Feb 22, 2022	5.940	5.940	5.900	5.900	9,913	-0.02(-0.42%)
Feb 18, 2022				5.925	0	-0.08(-1.25%)
Feb 17, 2022	6.000	6.000	5.931	6.000	1,688	+0.06(+1.01%)
Feb 16, 2022	5.940	5.990	5.930	5.940	18,716	+0.00(+0.00%)
Feb 15, 2022	5.970	5.970	5.940	5.940	1,894	+0.01(+0.17%)
Feb 14, 2022	5.950	5.990	5.930	5.930	9,239	-0.04(-0.67%)
Feb 11, 2022	5.980	5.980	5.940	5.970	20,004	+0.00(+0.00%)
Feb 10, 2022	6.050	6.080	5.970	5.970	5,237	-0.03(-0.51%)
Feb 09, 2022	6.040	6.050	6.000	6.001	8,112	+0.04(+0.61%)
Feb 08, 2022	6.000	6.103	5.964	5.964	19,791	+0.00(+0.07%)
Feb 07, 2022	6.000	6.093	5.950	5.960	43,716	-0.04(-0.67%)
Feb 04, 2022	6.200	6.200	6.000	6.000	8,234	+0.00(+0.00%)
Feb 03, 2022	6.140		5.990	6.000	26,223	-0.06(-0.99%)
Feb 02, 2022	6.280	6.540	5.990	6.060	111,848	-0.21(-3.27%)

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.