Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	6.110	6.250	6.100	6.250	7,503	+0.17(+2.80%)
Jan 28, 2022	6.010	6.230	6.010	6.080	11,262	+0.04(+0.66%)
Jan 27, 2022	6.130	6.209	6.030	6.040	5,401	-0.10(-1.63%)
Jan 26, 2022	6.110	6.250	6.040	6.140	6,275	+0.08(+1.32%)
Jan 25, 2022	6.010	6.166	6.010	6.060	10,463	+0.03(+0.50%)
Jan 24, 2022	6.110	6.269	6.024	6.030	20,364	-0.11(-1.79%)
Jan 21, 2022	6.110	6.268	6.110	6.140	21,474	-0.05(-0.81%)
Jan 20, 2022	6.180	6.280	6.180	6.190	9,064	+0.00(+0.00%)
Jan 19, 2022	6.280	6.280	6.160	6.190	8,364	-0.04(-0.64%)
Jan 18, 2022	6.270	6.280	6.206	6.230	8,150	-0.01(-0.16%)
Jan 14, 2022				6.240	0	-0.01(-0.16%)
Jan 13, 2022	6.310	6.320	6.128	6.250	17,413	-0.05(-0.79%)
Jan 12, 2022	6.390	6.429	6.300	6.300	4,268	-0.04(-0.71%)
Jan 11, 2022	6.410	6.410	6.345	6.345	8,297	-0.04(-0.55%)
Jan 10, 2022	6.510	6.559	6.370	6.380	14,792	-0.07(-1.06%)
Jan 07, 2022	6.430	6.500	6.400	6.448	4,738	+0.03(+0.44%)
Jan 06, 2022	6.410	6.500	6.403	6.420	4,140	-0.02(-0.31%)
Jan 05, 2022	6.380	6.515	6.370	6.440	10,704	+0.02(+0.31%)
Jan 04, 2022	6.320	6.490	6.295	6.420	11,143	+0.05(+0.78%)
Jan 03, 2022	6.400	6.400	6.130	6.370	12,934	+0.12(+1.84%)
Dec 31, 2021	6.300	6.300	6.100	6.255	15,991	-0.01(-0.24%)
Dec 30, 2021	6.180	6.300	6.100	6.270	27,418	+0.09(+1.46%)
Dec 29, 2021	6.190	6.220	6.170	6.180	21,086	-0.04(-0.56%)
Dec 28, 2021	6.190	6.250	6.170	6.215	17,952	+0.00(+0.08%)
Dec 27, 2021	6.200	6.270	6.170	6.210	13,394	+0.02(+0.36%)
Dec 23, 2021	6.150	6.200	6.115	6.188	17,677	+0.10(+1.61%)
Dec 22, 2021	6.070	6.200	6.070	6.090	14,143	-0.04(-0.73%)
Dec 21, 2021	6.070	6.140	6.040	6.135	32,156	+0.06(+1.07%)
Dec 20, 2021	6.140	6.165	6.070	6.070	4,404	-0.11(-1.78%)
Dec 17, 2021	6.050	6.285	6.030	6.180	9,724	+0.16(+2.66%)
Dec 16, 2021	6.140	6.200	5.950	6.020	116,404	-0.12(-1.95%)
Dec 15, 2021	6.220	6.220	6.120	6.140	7,517	-0.08(-1.29%)
Dec 14, 2021	6.280	6.390	6.211	6.220	16,427	-0.03(-0.48%)
Dec 13, 2021	6.280	6.280	6.210	6.250	20,808	-0.03(-0.48%)
Dec 10, 2021	6.205	6.280	6.205	6.280	7,878	+0.10(+1.62%)
Dec 09, 2021	6.180	6.250	6.180	6.180	18,212	-0.04(-0.64%)
Dec 08, 2021	6.160	6.250	6.160	6.220	20,530	+0.04(+0.65%)
Dec 07, 2021	6.210	6.300	6.149	6.180	32,551	+0.02(+0.32%)
Dec 06, 2021	6.190	6.260	6.110	6.160	18,346	-0.12(-1.91%)
Dec 03, 2021	6.400	6.400	6.270	6.280	20,804	-0.14(-2.18%)
Dec 02, 2021	6.280	6.420	6.190	6.420	16,774	+0.19(+3.05%)
Dec 01, 2021	6.230	6.430	6.180	6.230	86,320	+0.12(+1.96%)
Nov 30, 2021	6.130	6.180	6.130	6.110	62,503	+0.04(+0.66%)
Nov 29, 2021	6.140	6.190	6.070	6.070	32,162	-0.06(-0.98%)
Nov 26, 2021	6.110	6.180	6.100	6.130	15,397	-0.03(-0.49%)
Nov 24, 2021	6.150	6.170	6.110	6.160	12,731	+0.02(+0.33%)
Nov 23, 2021	6.190	6.200	6.110	6.140	15,647	-0.04(-0.65%)
Nov 22, 2021	6.210	6.220	6.180	6.180	15,350	-0.03(-0.48%)
Nov 19, 2021	6.280	6.330	6.210	6.210	24,961	-0.04(-0.64%)
Nov 18, 2021	6.240	6.253	6.250	6.250	33,959	-0.03(-0.48%)
Nov 17, 2021	6.250	6.379	6.250	6.280	9,946	+0.00(+0.08%)
Nov 16, 2021	6.260	6.310	6.250	6.275	11,903	+0.03(+0.40%)
Nov 15, 2021	6.300	6.319	6.250	6.250	15,824	-0.09(-1.42%)
Nov 12, 2021	6.410	6.419	6.280	6.340	11,579	-0.04(-0.63%)
Nov 11, 2021	6.250	6.390	6.250	6.380	15,059	+0.12(+1.92%)
Nov 10, 2021	6.260			6.260	25,407	-0.04(-0.63%)
Nov 09, 2021	6.310	6.440	6.280	6.300	13,135	-0.05(-0.79%)
Nov 08, 2021	6.400	6.440	6.310	6.350	16,704	+0.00(+0.00%)
Nov 05, 2021	6.360	6.450	6.280	6.350	39,582	-0.02(-0.31%)
Nov 04, 2021	6.480	6.530	6.280	6.370	26,434	-0.07(-1.09%)
Nov 03, 2021	6.480	6.531	6.410	6.440	44,626	-0.04(-0.62%)
Nov 02, 2021	6.580	6.580	6.460	6.480	16,500	-0.04(-0.61%)

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.