Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	6.090	6.480	5.920	6.350	22,725	+0.33(+5.48%)
Sep 27, 2019	5.710	6.620	5.710	6.020	63,100	+0.08(+1.35%)
Sep 26, 2019	5.810	5.940	5.658	5.940	9,439	+0.15(+2.59%)
Sep 25, 2019	5.810	6.000	5.790	5.790	11,243	+0.09(+1.58%)
Sep 24, 2019	5.880	5.940	5.700	5.700	66,570	-0.03(-0.56%)
Sep 23, 2019	5.820	5.820	5.732	5.732	1,551	+0.10(+1.82%)
Sep 20, 2019	5.720	5.800	5.630	5.630	21,900	-0.22(-3.76%)
Sep 19, 2019	5.710	5.860	5.520	5.850	7,080	+0.15(+2.63%)
Sep 18, 2019	5.600	5.720	5.600	5.700	1,201	-0.10(-1.72%)
Sep 17, 2019	5.600	5.800	5.570	5.800	2,462	+0.10(+1.75%)
Sep 16, 2019	5.740	5.740	5.620	5.700	5,166	+0.03(+0.53%)
Sep 13, 2019	5.770	5.800	5.638	5.670	5,100	-0.04(-0.70%)
Sep 12, 2019	5.630	5.800	5.610	5.710	4,668	-0.05(-0.87%)
Sep 11, 2019	5.697	5.783	5.620	5.760	9,511	+0.15(+2.67%)
Sep 10, 2019	5.541	5.620	5.541	5.610	7,128	-0.01(-0.18%)
Sep 09, 2019	5.400	5.620	5.381	5.620	29,009	+0.28(+5.24%)
Sep 06, 2019	5.150	5.670	5.120	5.340	52,600	+0.24(+4.71%)
Sep 05, 2019	5.090	5.210	5.085	5.100	18,861	-0.01(-0.20%)
Sep 04, 2019	5.142	5.142	5.020	5.110	19,206	+0.05(+0.99%)
Sep 03, 2019	5.060	5.060	5.010	5.060	16,342	-0.04(-0.78%)
Aug 30, 2019	5.070	5.100	5.020	5.100	8,100	+0.05(+0.99%)
Aug 29, 2019	5.030	5.100	5.030	5.050	13,942	+0.03(+0.60%)
Aug 28, 2019	5.058	5.180	5.018	5.020	34,152	-0.07(-1.38%)
Aug 27, 2019	5.350	5.350	5.070	5.090	13,844	-0.31(-5.74%)
Aug 26, 2019	5.100	5.400	4.880	5.400	74,834	+0.17(+3.25%)
Aug 23, 2019	5.080	5.250	5.080	5.230	19,900	+0.00(+0.00%)
Aug 22, 2019	5.250	5.250	5.190	5.230	7,185	-0.01(-0.19%)
Aug 21, 2019	5.199	5.260	5.168	5.240	22,995	+0.09(+1.75%)
Aug 20, 2019	5.210	5.219	5.130	5.150	17,558	-0.11(-2.09%)
Aug 19, 2019	5.210	5.500	5.180	5.260	12,479	-0.01(-0.26%)
Aug 16, 2019	5.380	5.485	5.144	5.274	40,600	+0.08(+1.61%)
Aug 15, 2019	5.240	5.247	5.070	5.190	5,101	-0.12(-2.26%)
Aug 14, 2019	5.276	5.466	5.170	5.310	23,587	-0.04(-0.75%)
Aug 13, 2019	5.440	5.440	5.234	5.350	23,339	-0.17(-3.13%)
Aug 12, 2019	5.510	5.523	5.212	5.523	27,078	-0.10(-1.81%)
Aug 09, 2019	5.722	5.840	5.625	5.625	16,000	+0.08(+1.35%)
Aug 08, 2019	5.570	5.700	5.460	5.550	22,071	-0.04(-0.72%)
Aug 07, 2019	4.920	5.600	4.920	5.590	39,817	+0.69(+14.08%)
Aug 06, 2019	4.970	4.970	4.830	4.900	66,404	-0.01(-0.20%)
Aug 05, 2019	4.930	4.951	4.900	4.910	14,245	-0.07(-1.41%)
Aug 02, 2019	4.970	5.010	4.970	4.980	600	+0.05(+1.01%)
Aug 01, 2019	4.950	5.020	4.930	4.930	9,611	+0.00(+0.00%)
Jul 31, 2019	4.990	5.030	4.930	4.930	9,613	+0.00(+0.00%)
Jul 30, 2019	5.040	5.040	4.930	4.930	6,779	-0.01(-0.20%)
Jul 29, 2019	4.994	5.020	4.930	4.940	9,050	+0.01(+0.20%)
Jul 26, 2019	4.980	4.990	4.930	4.930	58,700	-0.04(-0.90%)
Jul 25, 2019	4.950	4.990	4.940	4.975	25,907	+0.00(+0.10%)
Jul 24, 2019	4.990	5.185	4.960	4.970	84,502	-0.01(-0.20%)
Jul 23, 2019	5.094	5.094	4.980	4.980	2,135	+0.00(+0.00%)
Jul 22, 2019	4.980	5.010	4.980	4.980	14,423	+0.00(+0.00%)
Jul 19, 2019	4.985	5.050	4.960	4.980	4,000	+0.00(+0.00%)
Jul 18, 2019	5.120	5.140	4.960	4.980	15,016	+0.02(+0.40%)
Jul 17, 2019	5.250	5.250	4.950	4.960	17,050	+0.03(+0.61%)
Jul 16, 2019	4.978	4.978	4.930	4.930	13,006	-0.03(-0.60%)
Jul 15, 2019	5.000	5.000	4.950	4.960	17,830	-0.02(-0.40%)
Jul 12, 2019	5.093	5.145	4.970	4.980	14,100	-0.06(-1.19%)
Jul 11, 2019	5.040	5.100	5.030	5.040	3,229	-0.02(-0.40%)
Jul 10, 2019	4.970	5.090	4.970	5.060	11,305	+0.07(+1.40%)
Jul 09, 2019	5.020	5.040	4.970	4.990	21,002	-0.05(-0.99%)
Jul 08, 2019	5.090	5.090	5.010	5.040	11,690	-0.05(-0.98%)
Jul 05, 2019	5.045	5.090	5.045	5.090	1,100	+0.07(+1.49%)
Jul 03, 2019	5.030	5.030	5.000	5.015	17,100	-0.02(-0.49%)
Jul 02, 2019	5.010	5.075	5.008	5.040	4,392	-0.02(-0.40%)

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.