Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	7.430	8.000	7.268	7.870	40,009	+0.54(+7.37%)
Apr 27, 2017	7.300	7.378	7.300	7.330	7,359	+0.07(+1.00%)
Apr 26, 2017	7.270	7.280	7.200	7.257	10,314	+0.04(+0.52%)
Apr 25, 2017	7.230	7.250	7.170	7.220	3,467	+0.05(+0.70%)
Apr 24, 2017	7.170	7.251	7.170	7.170	4,736	+0.06(+0.84%)
Apr 21, 2017	7.230	7.230	7.090	7.110	49,113	-0.19(-2.60%)
Apr 20, 2017	7.260	7.320	7.210	7.300	18,245	+0.05(+0.69%)
Apr 19, 2017	7.332	7.350	7.170	7.250	33,725	-0.18(-2.42%)
Apr 18, 2017	7.400	7.620	7.400	7.430	48,059	+0.03(+0.41%)
Apr 17, 2017	7.160	7.400	7.160	7.400	18,509	+0.23(+3.21%)
Apr 13, 2017	7.200	7.200	7.150	7.170	1,737	-0.09(-1.24%)
Apr 12, 2017	7.300	7.310	7.260	7.260	2,967	+0.00(+0.00%)
Apr 11, 2017	7.279	7.300	7.260	7.260	2,542	+0.01(+0.14%)
Apr 10, 2017	7.220	7.270	7.220	7.250	4,594	+0.06(+0.83%)
Apr 07, 2017	7.150	7.230	7.150	7.190	13,598	-0.05(-0.69%)
Apr 06, 2017	7.170	7.240	7.150	7.240	7,739	+0.03(+0.42%)
Apr 05, 2017	7.140	7.250	7.140	7.210	19,940	+0.04(+0.56%)
Apr 04, 2017	7.310	7.310	7.151	7.170	10,564	-0.09(-1.24%)
Apr 03, 2017	7.390	7.400	7.250	7.260	13,870	-0.08(-1.09%)
Mar 31, 2017	7.322	7.350	7.170	7.340	12,756	+0.12(+1.73%)
Mar 30, 2017	7.270	7.270	7.160	7.215	2,055	-0.10(-1.40%)
Mar 29, 2017	7.350	7.371	7.220	7.317	4,668	+0.05(+0.65%)
Mar 28, 2017	7.170	7.270	7.170	7.270	4,216	+0.06(+0.83%)
Mar 27, 2017	7.210	7.210	7.150	7.210	8,245	+0.00(+0.00%)
Mar 24, 2017	7.260	7.260	7.150	7.210	4,360	+0.00(+0.00%)
Mar 23, 2017	7.100	7.270	7.100	7.210	9,859	+0.11(+1.55%)
Mar 22, 2017	7.220	7.220	7.100	7.100	14,108	-0.08(-1.11%)
Mar 21, 2017	7.280	7.280	7.160	7.180	7,194	-0.06(-0.83%)
Mar 20, 2017	7.300	7.300	7.150	7.240	12,905	-0.02(-0.28%)
Mar 17, 2017	7.230	7.300	7.180	7.260	11,007	-0.03(-0.41%)
Mar 16, 2017	7.150	7.300	7.150	7.290	12,438	+0.13(+1.82%)
Mar 15, 2017	7.130	7.236	7.100	7.160	11,390	+0.07(+0.99%)
Mar 14, 2017	7.090	7.119	7.090	7.090	22,987	-0.02(-0.28%)
Mar 13, 2017	7.100	7.130	7.090	7.110	16,861	+0.02(+0.28%)
Mar 10, 2017	7.100	7.125	7.080	7.090	26,915	-0.01(-0.14%)
Mar 09, 2017	7.130	7.200	7.080	7.100	23,854	-0.05(-0.70%)
Mar 08, 2017	7.250	7.250	7.150	7.150	16,837	-0.06(-0.83%)
Mar 07, 2017	7.241	7.272	7.120	7.210	35,327	-0.03(-0.41%)
Mar 06, 2017	7.300	7.300	7.240	7.240	23,817	-0.01(-0.14%)
Mar 03, 2017	7.250	7.260	7.240	7.250	22,407	+0.00(+0.00%)
Mar 02, 2017	7.240	7.277	7.240	7.250	24,887	+0.01(+0.14%)
Mar 01, 2017	7.270	7.270	7.240	7.240	23,323	-0.01(-0.14%)
Feb 28, 2017	7.250	7.270	7.250	7.250	20,495	-0.02(-0.28%)
Feb 27, 2017	7.250	7.280	7.250	7.270	20,985	+0.01(+0.14%)
Feb 24, 2017	7.250	7.272	7.250	7.260	19,712	+0.00(+0.00%)
Feb 23, 2017	7.250	7.270	7.250	7.260	15,188	+0.00(+0.00%)
Feb 22, 2017	7.310	7.335	7.250	7.260	12,730	-0.10(-1.36%)
Feb 21, 2017	7.300	7.360	7.250	7.360	25,992	+0.03(+0.41%)
Feb 17, 2017		7.330	7.330	7.330	0	-0.03(-0.41%)
Feb 16, 2017	7.446	7.453	7.360	7.360	14,824	-0.06(-0.81%)
Feb 15, 2017	7.560	7.611	7.360	7.420	29,558	-0.14(-1.85%)
Feb 14, 2017	7.722	7.750	7.550	7.560	27,226	-0.17(-2.20%)
Feb 13, 2017	7.770	7.839	7.650	7.730	19,172	+0.00(+0.00%)
Feb 10, 2017	7.750	7.840	7.645	7.730	11,728	+0.02(+0.26%)
Feb 09, 2017	7.534	7.799	7.530	7.710	7,685	+0.03(+0.39%)
Feb 08, 2017	7.710	7.766	7.562	7.680	20,356	+0.00(+0.00%)
Feb 07, 2017	7.750	7.750	7.650	7.680	10,798	+0.00(+0.00%)
Feb 06, 2017	7.630	7.690	7.570	7.680	17,691	+0.08(+1.05%)
Feb 03, 2017	7.423	7.670	7.423	7.600	7,320	+0.07(+0.93%)
Feb 02, 2017	7.530	7.572	7.398	7.530	30,044	+0.05(+0.67%)

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.