Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	7.710	7.766	7.670	7.730	13,812	+0.06(+0.78%)
Nov 29, 2016	7.630	7.750	7.625	7.670	13,903	+0.07(+0.92%)
Nov 28, 2016	7.610	7.650	7.590	7.600	16,120	+0.01(+0.13%)
Nov 25, 2016	7.590	7.600	7.560	7.590	6,908	+0.02(+0.30%)
Nov 23, 2016		7.568	7.568	7.568	0	+0.02(+0.33%)
Nov 22, 2016	7.600	7.600	7.540	7.543	24,838	-0.05(-0.62%)
Nov 21, 2016	7.600	7.640	7.549	7.590	14,590	-0.01(-0.13%)
Nov 18, 2016	7.690	7.690	7.530	7.600	11,717	-0.03(-0.39%)
Nov 17, 2016	7.640	7.640	7.530	7.630	29,068	+0.03(+0.39%)
Nov 16, 2016	7.630	7.688	7.540	7.600	9,305	-0.02(-0.26%)
Nov 15, 2016	7.660	7.698	7.510	7.620	19,407	+0.04(+0.53%)
Nov 14, 2016	7.650	7.850	7.550	7.580	42,475	-0.11(-1.43%)
Nov 11, 2016	7.270	7.690	7.180	7.690	106,875	+0.45(+6.22%)
Nov 10, 2016	7.250	7.340	7.080	7.240	73,777	+0.01(+0.14%)
Nov 09, 2016	7.230	7.296	7.205	7.230	55,638	+0.00(+0.00%)
Nov 08, 2016	7.300	7.300	7.230	7.230	22,516	-0.04(-0.55%)
Nov 07, 2016	7.260	7.290	7.240	7.270	26,899	+0.01(+0.14%)
Nov 04, 2016	7.260	7.340	7.250	7.260	19,825	+0.03(+0.41%)
Nov 03, 2016	7.230	7.262	7.230	7.230	15,586	+0.00(+0.00%)
Nov 02, 2016	7.400	7.500	7.150	7.230	170,269	-0.51(-6.59%)
Nov 01, 2016	7.790	7.830	7.700	7.740	45,561	+0.02(+0.26%)
Oct 31, 2016	8.090	8.090	7.700	7.720	20,177	-0.32(-3.98%)
Oct 28, 2016	8.170	8.170	8.000	8.040	32,012	-0.08(-0.99%)
Oct 27, 2016	8.090	8.150	8.090	8.120	14,224	+0.09(+1.12%)
Oct 26, 2016	8.000	8.180	8.000	8.030	21,928	-0.01(-0.12%)
Oct 25, 2016	7.940	8.050	7.910	8.040	17,996	+0.05(+0.63%)
Oct 24, 2016	7.820	7.990	7.720	7.990	35,228	+0.17(+2.17%)
Oct 21, 2016	7.770	7.850	7.700	7.820	11,184	+0.08(+1.03%)
Oct 20, 2016	7.750	7.750	7.700	7.740	6,834	-0.01(-0.13%)
Oct 19, 2016	7.837	7.837	7.710	7.750	15,891	+0.04(+0.52%)
Oct 18, 2016	7.750	7.754	7.700	7.710	7,834	-0.01(-0.13%)
Oct 17, 2016	7.740	7.800	7.700	7.720	16,026	+0.02(+0.26%)
Oct 14, 2016	7.680	7.730	7.660	7.700	7,013	+0.01(+0.13%)
Oct 13, 2016	7.650	7.740	7.650	7.690	14,778	-0.05(-0.65%)
Oct 12, 2016	7.633	7.851	7.633	7.740	11,095	+0.00(+0.00%)
Oct 11, 2016	7.650	7.789	7.650	7.740	14,234	-0.04(-0.51%)
Oct 10, 2016	7.700	7.880	7.680	7.780	11,759	+0.00(+0.00%)
Oct 07, 2016	7.780	7.800	7.610	7.780	7,155	+0.04(+0.52%)
Oct 06, 2016	7.720	7.800	7.690	7.740	9,956	-0.05(-0.64%)
Oct 05, 2016	7.700	7.790	7.611	7.790	15,630	+0.10(+1.30%)
Oct 04, 2016	7.630	7.705	7.550	7.690	26,654	+0.08(+1.05%)
Oct 03, 2016	7.450	7.720	7.450	7.610	17,382	+0.16(+2.15%)
Sep 30, 2016	7.400	7.500	7.384	7.450	10,368	-0.01(-0.13%)
Sep 29, 2016	7.400	7.530	7.350	7.460	8,377	+0.06(+0.81%)
Sep 28, 2016	7.480	7.570	7.360	7.400	4,763	+0.05(+0.68%)
Sep 27, 2016	7.350	7.390	7.280	7.350	14,290	+0.00(+0.00%)
Sep 26, 2016	7.400	7.401	7.350	7.350	4,444	-0.07(-0.94%)
Sep 23, 2016	7.390	7.430	7.360	7.420	7,769	+0.01(+0.13%)
Sep 22, 2016	7.420	7.460	7.360	7.410	8,975	+0.03(+0.41%)
Sep 21, 2016	7.358	7.470	7.350	7.380	9,279	+0.03(+0.41%)
Sep 20, 2016	7.390	7.460	7.330	7.350	6,495	-0.05(-0.68%)
Sep 19, 2016	7.412	7.540	7.310	7.400	13,270	+0.00(+0.00%)
Sep 16, 2016	7.380	7.420	7.280	7.400	29,602	+0.06(+0.82%)
Sep 15, 2016	7.370	7.450	7.320	7.340	14,534	-0.01(-0.14%)
Sep 14, 2016	7.357	7.540	7.320	7.350	16,450	-0.11(-1.47%)
Sep 13, 2016	7.450	7.550	7.310	7.460	50,549	+0.02(+0.27%)
Sep 12, 2016	7.380	7.470	7.380	7.440	34,803	+0.12(+1.64%)
Sep 09, 2016	7.500	7.540	7.240	7.320	59,312	-0.22(-2.92%)
Sep 08, 2016	7.720	7.720	7.480	7.540	25,873	-0.14(-1.82%)
Sep 07, 2016	7.750	7.750	7.670	7.680	23,191	-0.05(-0.66%)
Sep 06, 2016	7.820	7.820	7.630	7.731	11,933	-0.07(-0.89%)
Sep 02, 2016	7.660	7.800	7.800	7.800	16,600	+0.20(+2.63%)

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.