Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	2.880	2.940	2.790	2.910	6,396	+0.12(+4.30%)
Mar 30, 2020	2.710	2.960	2.590	2.790	14,527	+0.02(+0.71%)
Mar 27, 2020	2.930	3.070	2.710	2.770	43,800	+0.00(+0.01%)
Mar 26, 2020	2.730	3.230	2.637	2.770	113,428	+0.18(+6.95%)
Mar 25, 2020	2.785	2.859	2.560	2.590	77,926	-0.01(-0.38%)
Mar 24, 2020	2.770	2.900	2.550	2.600	29,438	-0.10(-3.70%)
Mar 23, 2020	2.870	2.870	2.510	2.700	34,634	-0.05(-1.82%)
Mar 20, 2020	2.870	3.545	2.750	2.750	14,800	-0.13(-4.51%)
Mar 19, 2020	3.060	3.770	2.870	2.880	69,497	-0.47(-13.90%)
Mar 18, 2020	3.160	3.424	2.950	3.345	66,513	+0.20(+6.19%)
Mar 17, 2020	3.732	3.732	2.700	3.150	107,203	-0.38(-10.76%)
Mar 16, 2020	3.780	4.000	3.510	3.530	23,458	-0.56(-13.69%)
Mar 13, 2020	4.615	4.615	3.795	4.090	41,900	-0.03(-0.73%)
Mar 12, 2020	4.490	4.535	3.560	4.120	27,223	-0.24(-5.50%)
Mar 11, 2020	4.390	4.900	4.200	4.360	17,729	-0.29(-6.24%)
Mar 10, 2020	4.250	4.700	4.250	4.650	36,831	+0.44(+10.45%)
Mar 09, 2020	4.320	4.640	4.150	4.210	13,253	-0.17(-3.88%)
Mar 06, 2020	4.250	4.670	4.020	4.380	32,400	+0.10(+2.34%)
Mar 05, 2020	4.269	4.297	4.100	4.280	22,253	-0.03(-0.70%)
Mar 04, 2020	4.300	4.380	4.080	4.310	20,846	-0.06(-1.26%)
Mar 03, 2020	4.600	4.600	4.270	4.365	31,466	-0.17(-3.64%)
Mar 02, 2020	4.720	4.776	4.500	4.530	45,119	-0.14(-3.00%)
Feb 28, 2020	5.000	5.000	4.475	4.670	39,600	-0.40(-7.89%)
Feb 27, 2020	5.050	5.140	4.690	5.070	47,011	+0.02(+0.40%)
Feb 26, 2020	5.141	5.141	5.050	5.050	1,977	+0.00(+0.00%)
Feb 25, 2020	5.070	5.280	5.050	5.050	39,221	-0.12(-2.32%)
Feb 24, 2020	5.360	5.379	5.170	5.170	24,368	-0.26(-4.79%)
Feb 21, 2020	5.350	5.450	5.350	5.430	22,900	+0.11(+2.07%)
Feb 20, 2020	5.630	5.656	5.300	5.320	145,752	-0.38(-6.67%)
Feb 19, 2020	5.802	5.802	5.630	5.700	8,563	-0.15(-2.56%)
Feb 18, 2020	5.820	5.950	5.700	5.850	4,283	-0.12(-2.01%)
Feb 14, 2020	5.970	6.090	5.860	5.970	9,500	+0.00(+0.00%)
Feb 13, 2020	5.890	6.160	5.779	5.970	13,085	-0.05(-0.83%)
Feb 12, 2020	6.010	6.020	6.010	6.020	882	+0.01(+0.17%)
Feb 11, 2020	5.940	6.093	5.840	6.010	3,260	-0.05(-0.83%)
Feb 10, 2020	5.781	6.060	5.730	6.060	17,873	+0.33(+5.76%)
Feb 07, 2020	5.750	5.880	5.590	5.730	9,000	-0.17(-2.88%)
Feb 06, 2020	5.610	5.900	5.610	5.900	1,080	+0.01(+0.20%)
Feb 05, 2020	5.862	6.100	5.780	5.888	7,138	+0.29(+5.15%)
Feb 04, 2020	5.620	5.879	5.590	5.600	14,880	-0.02(-0.36%)
Feb 03, 2020	5.800	5.809	5.620	5.620	4,756	-0.19(-3.27%)
Jan 31, 2020	6.030	6.090	5.690	5.810	15,600	-0.15(-2.52%)
Jan 30, 2020	6.100	6.100	5.909	5.960	9,242	-0.14(-2.30%)
Jan 29, 2020	6.070	6.100	6.000	6.100	5,821	-0.00(-0.03%)
Jan 28, 2020	6.043	6.102	6.031	6.102	1,841	+0.04(+0.69%)
Jan 27, 2020	6.020	6.250	5.980	6.060	5,726	-0.11(-1.78%)
Jan 24, 2020	6.150	6.234	6.053	6.170	8,000	+0.00(+0.00%)
Jan 23, 2020	6.160	6.250	6.101	6.170	19,976	+0.00(+0.05%)
Jan 22, 2020	6.154	6.250	6.122	6.167	9,149	-0.04(-0.70%)
Jan 21, 2020	6.470	6.470	5.850	6.210	101,683	-0.47(-7.04%)
Jan 17, 2020	6.670	6.780	6.670	6.680	3,300	-0.03(-0.45%)
Jan 16, 2020	6.490	6.990	6.370	6.710	24,805	+0.35(+5.50%)
Jan 15, 2020	6.410	6.500	6.340	6.360	11,841	-0.05(-0.78%)
Jan 14, 2020	6.490	6.490	6.323	6.410	9,096	-0.09(-1.36%)
Jan 13, 2020	6.500	6.540	6.220	6.499	17,668	+0.07(+1.07%)
Jan 10, 2020	6.370	6.470	6.080	6.430	17,300	+0.05(+0.78%)
Jan 09, 2020	6.350	6.490	6.230	6.380	38,071	+0.07(+1.11%)
Jan 08, 2020	6.230	6.320	6.060	6.310	13,108	+0.10(+1.63%)
Jan 07, 2020	6.240	6.250	5.880	6.209	11,988	+0.03(+0.47%)
Jan 06, 2020	6.070	6.250	5.807	6.180	21,157	+0.13(+2.23%)
Jan 03, 2020	5.700	6.178	5.700	6.045	14,700	+0.32(+5.65%)

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.