Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	5.589	5.589	5.589	5.589	200	+0.01(+0.16%)
Nov 27, 2019	5.560	5.590	5.560	5.580	3,600	+0.02(+0.36%)
Nov 26, 2019	5.510	5.560	5.490	5.560	2,147	-0.05(-0.89%)
Nov 25, 2019	5.600	5.610	5.372	5.610	5,480	+0.09(+1.63%)
Nov 22, 2019	5.820	5.820	5.520	5.520	17,200	-0.29(-4.99%)
Nov 21, 2019	5.880	6.100	5.810	5.810	5,202	-0.06(-1.02%)
Nov 20, 2019	5.980	6.240	5.870	5.870	11,471	-0.10(-1.76%)
Nov 19, 2019	5.811	5.990	5.811	5.975	5,441	+0.12(+2.14%)
Nov 18, 2019	5.940	5.960	5.810	5.850	3,064	-0.11(-1.85%)
Nov 15, 2019	6.110	6.126	5.960	5.960	2,600	-0.16(-2.61%)
Nov 14, 2019	6.150	6.150	6.100	6.120	1,481	-0.04(-0.65%)
Nov 13, 2019	6.190	6.190	6.160	6.160	911	-0.06(-0.96%)
Nov 12, 2019	6.170	6.220	6.150	6.220	3,251	-0.01(-0.16%)
Nov 11, 2019	6.187	6.230	6.187	6.230	11,503	+0.00(+0.00%)
Nov 08, 2019	6.150	6.230	6.150	6.230	4,200	-0.01(-0.11%)
Nov 07, 2019	6.200	6.237	6.200	6.237	792	+0.03(+0.44%)
Nov 06, 2019	6.168	6.210	6.168	6.209	9,973	-0.02(-0.27%)
Nov 05, 2019	6.150	6.240	6.150	6.226	9,020	+0.13(+2.07%)
Nov 04, 2019	5.970	6.100	5.970	6.100	2,109	+0.13(+2.18%)
Nov 01, 2019	5.994	6.000	5.929	5.970	7,700	-0.02(-0.25%)
Oct 31, 2019	5.950	6.020	5.950	5.985	2,259	-0.03(-0.58%)
Oct 30, 2019	6.111	6.111	5.937	6.020	4,401	-0.10(-1.63%)
Oct 29, 2019	6.250	6.250	6.120	6.120	19,121	-0.17(-2.70%)
Oct 28, 2019	6.120	6.300	6.120	6.290	6,907	+0.20(+3.20%)
Oct 25, 2019	6.088	6.150	6.050	6.095	5,500	+0.00(+0.08%)
Oct 24, 2019	6.041	6.090	6.010	6.090	6,610	+0.10(+1.67%)
Oct 23, 2019	6.100	6.100	5.986	5.990	2,156	+0.01(+0.17%)
Oct 22, 2019	5.912	6.040	5.912	5.980	919	+0.00(+0.00%)
Oct 21, 2019	5.980	5.980	5.980	5.980	267	+0.00(+0.04%)
Oct 18, 2019	5.970	6.000	5.952	5.978	5,900	-0.05(-0.86%)
Oct 17, 2019	5.981	6.030	5.981	6.029	854	-0.01(-0.18%)
Oct 16, 2019	5.950	6.040	5.870	6.040	5,274	+0.04(+0.67%)
Oct 15, 2019	5.970	6.000	5.970	6.000	930	+0.10(+1.69%)
Oct 14, 2019	5.900	5.900	5.900	5.900	902	+0.01(+0.22%)
Oct 11, 2019	5.890	5.980	5.850	5.887	14,900	+0.04(+0.64%)
Oct 10, 2019	5.950	6.019	5.760	5.850	9,217	-0.09(-1.52%)
Oct 09, 2019	5.929	6.150	5.929	5.940	17,445	-0.03(-0.50%)
Oct 08, 2019	5.940	5.970	5.940	5.970	1,587	-0.02(-0.33%)
Oct 07, 2019	5.903	6.150	5.903	5.990	1,992	-0.01(-0.17%)
Oct 04, 2019	6.105	6.105	6.000	6.000	4,500	-0.09(-1.48%)
Oct 03, 2019	5.990	6.090	5.880	6.090	6,384	+0.10(+1.67%)
Oct 02, 2019	6.120	6.290	5.990	5.990	17,136	-0.09(-1.48%)
Oct 01, 2019	6.310	6.310	5.937	6.080	27,613	-0.27(-4.25%)
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%)

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.