Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	6.690	6.690	6.462	6.519	7,254	+0.11(+1.68%)
Feb 27, 2019	6.460	6.489	6.361	6.412	10,052	-0.06(-0.90%)
Feb 26, 2019	6.680	6.680	6.470	6.470	4,257	-0.18(-2.74%)
Feb 25, 2019	6.460	6.700	6.460	6.653	3,403	+0.16(+2.51%)
Feb 22, 2019	6.500	6.500	6.460	6.490	5,200	-0.00(-0.08%)
Feb 21, 2019	6.480	6.495	6.460	6.495	1,048	+0.00(+0.08%)
Feb 20, 2019	6.630	6.630	6.490	6.490	2,699	-0.19(-2.84%)
Feb 19, 2019	6.690	6.690	6.430	6.680	16,912	-0.03(-0.45%)
Feb 15, 2019	6.530	6.710	6.400	6.710	19,000	+0.17(+2.60%)
Feb 14, 2019	6.710	6.730	6.540	6.540	4,179	-0.19(-2.87%)
Feb 13, 2019	6.770	6.960	6.733	6.733	8,444	+0.03(+0.46%)
Feb 12, 2019	6.710	6.950	6.700	6.702	3,921	-0.01(-0.12%)
Feb 11, 2019	7.000	7.000	6.700	6.710	27,830	-0.29(-4.14%)
Feb 08, 2019	7.090	7.220	7.000	7.000	3,600	-0.26(-3.58%)
Feb 07, 2019	7.020	7.260	6.950	7.260	9,866	+0.16(+2.25%)
Feb 06, 2019	7.020	7.136	7.020	7.100	5,897	+0.08(+1.14%)
Feb 05, 2019	7.080	7.110	7.020	7.020	7,090	-0.04(-0.57%)
Feb 04, 2019	7.090	7.110	6.921	7.060	7,685	+0.00(+0.00%)
Feb 01, 2019	7.100	7.280	7.060	7.060	2,800	-0.14(-1.94%)
Jan 31, 2019	7.220	7.246	7.200	7.200	7,343	+0.00(+0.00%)
Jan 30, 2019	6.970	7.300	6.780	7.200	29,011	+0.58(+8.76%)
Jan 29, 2019	6.300	6.920	6.300	6.620	34,954	+0.33(+5.25%)
Jan 28, 2019	6.190	6.377	6.190	6.290	1,215	-0.01(-0.16%)
Jan 25, 2019	6.360	6.450	6.210	6.300	23,900	-0.04(-0.63%)
Jan 24, 2019	6.160	6.380	6.160	6.340	5,987	+0.18(+2.91%)
Jan 23, 2019	6.108	6.160	6.108	6.160	5,861	+0.06(+0.99%)
Jan 22, 2019	6.190	6.240	6.030	6.100	69,144	-0.18(-2.87%)
Jan 18, 2019	6.410	6.440	6.240	6.280	6,500	-0.01(-0.16%)
Jan 17, 2019	6.260	6.400	6.245	6.290	4,298	+0.04(+0.64%)
Jan 16, 2019	6.350	6.450	6.050	6.250	8,436	-0.03(-0.48%)
Jan 15, 2019	6.210	6.380	6.210	6.280	6,038	+0.04(+0.64%)
Jan 14, 2019	6.110	6.304	6.110	6.240	10,393	+0.20(+3.31%)
Jan 11, 2019	6.130	6.200	6.040	6.040	5,200	+0.00(+0.00%)
Jan 10, 2019	6.170	6.170	6.040	6.040	2,077	-0.13(-2.11%)
Jan 09, 2019	6.110	6.200	6.110	6.170	6,096	+0.06(+0.98%)
Jan 08, 2019	6.000	6.110	6.000	6.110	18,101	+0.17(+2.86%)
Jan 07, 2019	5.730	6.000	5.730	5.940	3,624	+0.13(+2.24%)
Jan 04, 2019	5.980	5.980	5.800	5.810	19,400	+0.12(+2.11%)
Jan 03, 2019	5.750	5.800	5.690	5.690	4,335	-0.04(-0.70%)
Jan 02, 2019	5.620	5.800	5.600	5.730	15,106	+0.08(+1.42%)
Dec 31, 2018	5.710	5.780	5.590	5.650	35,000	-0.09(-1.57%)
Dec 28, 2018	5.780	5.800	5.580	5.740	12,100	+0.00(+0.00%)
Dec 27, 2018	5.990	5.990	5.330	5.740	30,620	-0.16(-2.71%)
Dec 26, 2018	5.800	5.950	5.800	5.900	8,481	+0.04(+0.68%)
Dec 24, 2018	5.900	5.940	5.780	5.860	8,100	-0.04(-0.68%)
Dec 21, 2018	6.010	6.030	5.900	5.900	23,400	-0.17(-2.80%)
Dec 20, 2018	6.160	6.160	6.000	6.070	25,337	-0.13(-2.10%)
Dec 19, 2018	6.130	6.280	6.130	6.200	1,925	+0.05(+0.81%)
Dec 18, 2018	6.270	6.279	6.140	6.150	10,133	-0.13(-2.07%)
Dec 17, 2018	6.370	6.370	6.280	6.280	15,408	-0.02(-0.32%)
Dec 14, 2018	6.370	6.440	6.300	6.300	9,100	-0.10(-1.56%)
Dec 13, 2018	6.420	6.430	6.260	6.400	11,326	-0.02(-0.25%)
Dec 12, 2018	6.550	6.550	6.375	6.416	18,167	-0.12(-1.89%)
Dec 11, 2018	6.430	6.585	6.400	6.540	10,301	+0.16(+2.51%)
Dec 10, 2018	6.410	6.420	6.360	6.380	16,921	-0.07(-1.09%)
Dec 07, 2018	6.500	6.530	6.450	6.450	11,300	-0.09(-1.38%)
Dec 06, 2018	6.720	6.970	6.520	6.540	39,313	-0.19(-2.82%)
Dec 04, 2018	6.760	6.820	6.730	6.730	24,500	-0.06(-0.88%)

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.