Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	5.050	5.300	5.040	5.300	7,739	-0.01(-0.19%)
Jun 29, 2020	5.430	5.439	5.220	5.310	33,672	+0.05(+0.95%)
Jun 26, 2020	5.270	5.450	5.000	5.260	49,400	+0.25(+4.99%)
Jun 25, 2020	4.690	5.250	4.690	5.010	89,552	+0.26(+5.47%)
Jun 24, 2020	4.780	4.900	4.460	4.750	7,561	-0.07(-1.45%)
Jun 23, 2020	4.920	4.970	4.820	4.820	5,563	+0.13(+2.77%)
Jun 22, 2020	4.930	4.970	4.630	4.690	8,233	-0.06(-1.26%)
Jun 19, 2020	4.750	4.900	4.655	4.750	11,300	+0.11(+2.26%)
Jun 18, 2020	4.780	4.780	4.600	4.645	5,183	-0.11(-2.21%)
Jun 17, 2020	4.930	4.950	4.700	4.750	10,230	-0.20(-4.04%)
Jun 16, 2020	4.710	5.300	4.710	4.950	34,929	+0.24(+5.10%)
Jun 15, 2020	4.930	4.930	4.710	4.710	1,864	-0.23(-4.66%)
Jun 12, 2020	4.820	4.940	4.800	4.940	5,800	+0.20(+4.22%)
Jun 11, 2020	4.480	4.760	4.370	4.740	9,592	+0.14(+3.04%)
Jun 10, 2020	4.590	4.760	4.370	4.600	15,780	+0.04(+0.88%)
Jun 09, 2020	4.460	4.780	4.460	4.560	4,160	+0.02(+0.44%)
Jun 08, 2020	4.480	4.780	4.480	4.540	12,285	+0.07(+1.57%)
Jun 05, 2020	4.410	4.510	4.370	4.470	9,900	+0.12(+2.76%)
Jun 04, 2020	4.330	4.350	4.223	4.350	4,858	+0.10(+2.35%)
Jun 03, 2020	4.330	4.340	4.170	4.250	8,298	+0.03(+0.71%)
Jun 02, 2020	4.020	4.230	3.951	4.220	25,076	+0.15(+3.69%)
Jun 01, 2020	4.030	4.330	4.030	4.070	4,149	-0.02(-0.49%)
May 29, 2020	4.140	4.176	4.010	4.090	11,500	-0.06(-1.45%)
May 28, 2020	4.220	4.250	4.150	4.150	4,703	+0.00(+0.00%)
May 27, 2020	4.080	4.150	4.070	4.150	3,539	+0.15(+3.75%)
May 26, 2020	4.340	4.680	3.730	4.000	53,210	-0.34(-7.83%)
May 22, 2020	4.320	4.340	4.110	4.340	19,400	+0.04(+0.93%)
May 21, 2020	4.400	4.550	4.280	4.300	30,273	-0.20(-4.44%)
May 20, 2020	4.380	4.500	4.300	4.500	2,494	+0.20(+4.65%)
May 19, 2020	4.260	4.380	4.260	4.300	4,191	-0.01(-0.23%)
May 18, 2020	4.250	4.375	4.250	4.310	5,639	+0.10(+2.38%)
May 15, 2020	4.250	4.320	4.210	4.210	22,900	-0.08(-1.86%)
May 14, 2020	4.270	4.370	4.230	4.290	7,168	-0.11(-2.50%)
May 13, 2020	4.400	4.400	4.290	4.400	8,211	+0.02(+0.46%)
May 12, 2020	4.350	4.380	4.250	4.380	30,395	+0.12(+2.82%)
May 11, 2020	4.400	4.430	4.252	4.260	19,660	-0.09(-2.07%)
May 08, 2020	4.340	4.470	4.340	4.350	5,800	+0.00(+0.00%)
May 07, 2020	4.310	4.490	4.285	4.350	16,693	+0.00(+0.00%)
May 06, 2020	4.280	4.450	4.140	4.350	70,080	+0.12(+2.77%)
May 05, 2020	4.170	4.300	4.150	4.233	11,061	-0.02(-0.54%)
May 04, 2020	4.190	4.290	4.030	4.256	3,993	-0.14(-3.28%)
May 01, 2020	4.510	4.510	4.310	4.400	17,900	-0.23(-4.97%)
Apr 30, 2020	4.791	4.816	4.600	4.630	6,318	-0.27(-5.51%)
Apr 29, 2020	4.250	4.900	4.250	4.900	75,092	+0.90(+22.50%)
Apr 28, 2020	3.830	4.130	3.820	4.000	81,716	+0.41(+11.42%)
Apr 27, 2020	3.560	3.710	3.500	3.590	15,766	+0.03(+0.84%)
Apr 24, 2020	3.360	3.660	3.360	3.560	32,500	+0.20(+5.95%)
Apr 23, 2020	3.970	4.050	3.150	3.360	163,039	-0.64(-16.00%)
Apr 22, 2020	3.950	4.055	3.910	4.000	42,449	+0.08(+1.91%)
Apr 21, 2020	3.853	3.990	3.850	3.925	11,127	-0.06(-1.38%)
Apr 20, 2020	3.900	3.990	3.897	3.980	3,359	-0.01(-0.25%)
Apr 17, 2020	3.910	3.990	3.820	3.990	24,900	+0.17(+4.45%)
Apr 16, 2020	3.980	3.980	3.810	3.820	6,496	-0.15(-3.78%)
Apr 15, 2020	3.880	3.980	3.810	3.970	7,568	+0.02(+0.51%)
Apr 14, 2020	4.000	4.030	3.900	3.950	37,623	-0.09(-2.23%)
Apr 13, 2020	4.390	4.390	3.820	4.040	48,884	-0.36(-8.18%)
Apr 09, 2020	3.180	4.420	3.010	4.400	128,100	+1.38(+45.70%)
Apr 08, 2020	2.850	3.070	2.770	3.020	19,205	+0.17(+5.96%)
Apr 07, 2020	3.070	3.070	2.760	2.850	38,460	-0.10(-3.39%)
Apr 06, 2020	2.960	3.150	2.900	2.950	4,786	+0.14(+4.98%)
Apr 03, 2020	2.850	2.850	2.610	2.810	7,000	-0.28(-9.06%)
Apr 02, 2020	3.120	3.120	2.870	3.090	4,953	-0.04(-1.28%)

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.