Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	8.090	8.480	8.000	8.330	49,002	+0.38(+4.78%)
Oct 29, 2015	7.980	8.220	7.860	7.950	19,106	+0.01(+0.13%)
Oct 28, 2015	7.960	8.300	7.850	7.940	78,414	-0.02(-0.25%)
Oct 27, 2015	7.960	8.360	7.960	7.960	35,659	+0.00(+0.00%)
Oct 26, 2015	7.970	8.340	7.950	7.960	29,747	-0.05(-0.62%)
Oct 23, 2015	8.000	8.500	7.990	8.010	28,622	-0.01(-0.12%)
Oct 22, 2015	8.840	8.840	8.000	8.020	25,657	-0.17(-2.08%)
Oct 21, 2015	8.280	8.480	8.160	8.190	10,835	-0.09(-1.03%)
Oct 20, 2015	8.110	8.400	8.090	8.275	15,552	+0.21(+2.67%)
Oct 19, 2015	8.300	8.300	7.980	8.060	38,974	-0.24(-2.89%)
Oct 16, 2015	8.380	8.400	8.210	8.300	25,414	+0.00(+0.00%)
Oct 15, 2015	8.450	8.500	8.250	8.300	30,503	-0.13(-1.54%)
Oct 14, 2015	8.600	8.730	8.420	8.430	25,148	-0.18(-2.09%)
Oct 13, 2015	8.620	8.640	8.480	8.610	12,640	-0.12(-1.37%)
Oct 12, 2015	9.030	9.090	7.950	8.730	213,318	-1.24(-12.44%)
Oct 09, 2015	9.980	10.01	9.970	9.970	9,823	-0.01(-0.10%)
Oct 08, 2015	10.03	10.03	9.870	9.980	24,017	+0.00(+0.00%)
Oct 07, 2015	10.03	10.31	9.920	9.980	31,375	-0.02(-0.20%)
Oct 06, 2015	9.870	10.05	9.850	10.00	18,766	+0.08(+0.81%)
Oct 05, 2015	10.03	10.21	9.850	9.920	46,872	-0.04(-0.40%)
Oct 02, 2015	9.920	10.10	9.650	9.960	17,977	+0.03(+0.30%)
Oct 01, 2015	10.02	10.12	9.830	9.930	10,993	-0.09(-0.90%)
Sep 30, 2015	10.12	10.18	9.900	10.02	30,522	+0.03(+0.30%)
Sep 29, 2015	10.39	10.39	9.960	9.990	21,070	-0.26(-2.54%)
Sep 28, 2015	10.00	10.39	9.860	10.25	24,420	+0.17(+1.69%)
Sep 25, 2015	10.05	10.37	9.918	10.08	18,308	+0.10(+1.00%)
Sep 24, 2015	9.890	10.03	9.820	9.980	17,200	+0.07(+0.71%)
Sep 23, 2015	10.02	10.15	9.880	9.910	15,402	-0.11(-1.10%)
Sep 22, 2015	10.06	10.14	9.990	10.02	13,553	-0.04(-0.40%)
Sep 21, 2015	10.06	10.12	10.06	10.06	32,557	+0.00(+0.00%)
Sep 18, 2015	10.00	10.30	10.00	10.06	23,918	-0.12(-1.18%)
Sep 17, 2015	10.06	10.50	10.06	10.18	12,766	+0.10(+0.99%)
Sep 16, 2015	10.06	10.25	10.01	10.08	12,961	+0.00(+0.00%)
Sep 15, 2015	10.15	10.17	10.00	10.08	8,886	-0.03(-0.30%)
Sep 14, 2015	10.13	10.31	9.960	10.11	9,734	+0.01(+0.10%)
Sep 11, 2015	10.10	10.12	10.05	10.10	5,780	-0.08(-0.79%)
Sep 10, 2015	10.20	10.21	9.950	10.18	9,443	+0.05(+0.49%)
Sep 09, 2015	10.38	10.38	10.10	10.13	9,971	-0.25(-2.41%)
Sep 08, 2015	10.02	10.50	10.00	10.38	31,326	+0.38(+3.80%)
Sep 04, 2015	10.13	10.00	10.00	10.00	16,000	-0.24(-2.34%)
Sep 03, 2015	10.22	10.35	10.09	10.24	22,214	-0.09(-0.87%)
Sep 02, 2015	10.55	10.55	10.22	10.33	18,918	-0.01(-0.10%)
Sep 01, 2015	10.20	10.36	10.15	10.34	3,405	-0.06(-0.58%)
Aug 31, 2015	10.51	10.51	10.23	10.40	24,837	-0.02(-0.19%)
Aug 28, 2015	10.13	10.74	10.08	10.42	15,208	+0.40(+3.99%)
Aug 27, 2015	10.07	10.23	9.860	10.02	28,543	-0.05(-0.50%)
Aug 26, 2015	9.980	10.17	9.900	10.07	34,180	+0.08(+0.80%)
Aug 25, 2015	10.05	10.11	9.810	9.990	28,873	-0.04(-0.40%)
Aug 24, 2015	10.25	10.25	9.800	10.03	38,551	-0.27(-2.62%)
Aug 21, 2015	10.50	10.50	10.25	10.30	25,279	-0.17(-1.62%)
Aug 20, 2015	10.54	10.65	10.30	10.47	27,945	-0.18(-1.69%)
Aug 19, 2015	10.43	11.11	10.21	10.65	93,540	+0.39(+3.80%)
Aug 18, 2015	10.00	10.42	10.00	10.26	21,013	+0.14(+1.38%)
Aug 17, 2015	9.970	10.43	9.930	10.12	14,134	+0.16(+1.61%)
Aug 14, 2015	9.940	9.980	9.900	9.960	2,518	+0.06(+0.61%)
Aug 13, 2015	9.950	9.970	9.820	9.900	4,603	-0.02(-0.20%)
Aug 12, 2015	10.01	10.03	9.840	9.920	10,649	-0.03(-0.30%)
Aug 11, 2015	9.950	10.08	9.924	9.950	5,543	-0.05(-0.50%)
Aug 10, 2015	10.09	10.09	9.960	10.00	9,635	-0.09(-0.89%)
Aug 07, 2015	10.09	10.29	10.05	10.09	22,185	-0.01(-0.10%)
Aug 06, 2015	10.30	10.30	10.03	10.10	16,281	-0.27(-2.60%)
Aug 05, 2015	10.72	10.72	9.850	10.37	52,482	+0.39(+3.91%)
Aug 04, 2015	9.770	10.02	9.770	9.980	10,113	+0.18(+1.84%)

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.