Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	4.360	4.420	4.300	4.330	30,827	-0.04(-0.80%)
Dec 29, 2022	4.380	4.380	4.330	4.365	15,842	-0.00(-0.11%)
Dec 28, 2022	4.370	4.400	4.345	4.370	19,624	+0.00(+0.00%)
Dec 27, 2022	4.370	4.400	4.370	4.370	18,171	+0.00(+0.00%)
Dec 23, 2022	4.370	4.439	4.370	4.370	13,177	+0.00(+0.00%)
Dec 22, 2022	4.500	4.500	4.310	4.370	12,419	-0.12(-2.67%)
Dec 21, 2022	4.480	4.640	4.480	4.490	21,571	-0.01(-0.22%)
Dec 20, 2022	4.561	4.607	4.480	4.500	16,436	-0.06(-1.32%)
Dec 19, 2022	4.640	4.640	4.560	4.560	4,774	-0.04(-0.87%)
Dec 16, 2022	4.620	4.650	4.600	4.600	10,618	-0.06(-1.29%)
Dec 15, 2022	4.690	4.690	4.660	4.660	4,163	-0.01(-0.21%)
Dec 14, 2022	4.770	4.790	4.670	4.670	10,027	-0.04(-0.85%)
Dec 13, 2022	4.780	4.791	4.710	4.710	2,512	+0.00(+0.10%)
Dec 12, 2022	4.700	4.770	4.680	4.705	26,156	-0.03(-0.59%)
Dec 09, 2022	4.700	4.745	4.700	4.733	5,325	-0.02(-0.36%)
Dec 08, 2022	4.800	4.801	4.750	4.750	6,629	-0.10(-2.06%)
Dec 07, 2022	4.880	4.880	4.800	4.850	5,483	+0.00(+0.00%)
Dec 06, 2022	4.850	4.890	4.830	4.850	6,252	+0.04(+0.83%)
Dec 05, 2022	4.770	4.920	4.755	4.810	15,087	-0.03(-0.52%)
Dec 02, 2022	4.871	4.871	4.781	4.835	10,238	+0.05(+0.94%)
Dec 01, 2022	4.855	4.877	4.770	4.790	14,222	-0.08(-1.54%)
Nov 30, 2022	4.859	4.880	4.840	4.865	5,565	-0.01(-0.31%)
Nov 29, 2022	4.850	4.920	4.850	4.880	5,149	+0.04(+0.83%)
Nov 28, 2022	4.800	4.920	4.750	4.840	17,327	+0.04(+0.83%)
Nov 25, 2022	4.820	4.910	4.800	4.800	10,359	+0.01(+0.21%)
Nov 23, 2022	4.810	4.845	4.760	4.790	2,311	+0.01(+0.21%)
Nov 22, 2022	4.840	4.840	4.780	4.780	10,841	-0.06(-1.24%)
Nov 21, 2022	4.890	4.890	4.840	4.840	3,965	-0.07(-1.43%)
Nov 18, 2022	5.010	5.035	4.910	4.910	3,314	-0.11(-2.19%)
Nov 17, 2022	5.040	5.040	4.965	5.020	3,796	+0.11(+2.24%)
Nov 16, 2022	4.980	4.980	4.860	4.910	5,171	-0.13(-2.58%)
Nov 15, 2022	4.990	5.050	4.920	5.040	1,174	+0.05(+1.00%)
Nov 14, 2022	4.980	5.030	4.975	4.990	2,999	-0.05(-1.09%)
Nov 11, 2022	4.970	5.060	4.910	5.045	3,989	+0.01(+0.30%)
Nov 10, 2022	5.000	5.180	4.970	5.030	22,148	+0.10(+2.03%)
Nov 09, 2022	4.920	4.990	4.860	4.930	14,390	+0.05(+1.02%)
Nov 08, 2022	4.900	4.910	4.880	4.880	10,549	-0.01(-0.20%)
Nov 07, 2022	4.910	4.980	4.850	4.890	29,560	-0.01(-0.20%)
Nov 04, 2022	4.970	5.000	4.830	4.900	16,021	-0.04(-0.81%)
Nov 03, 2022	4.910	4.970	4.610	4.940	27,768	+0.08(+1.65%)
Nov 02, 2022	4.770	4.885	4.600	4.860	94,797	+0.38(+8.48%)
Nov 01, 2022	4.420	4.480	4.420	4.480	7,090	+0.10(+2.28%)
Oct 31, 2022	4.390	4.490	4.230	4.380	14,820	+0.00(+0.00%)
Oct 28, 2022	4.370	4.400	4.200	4.380	6,616	+0.01(+0.23%)
Oct 27, 2022	4.310	4.370	4.310	4.370	2,255	+0.21(+5.05%)
Oct 26, 2022	4.240	4.370	4.160	4.160	10,823	-0.19(-4.37%)
Oct 25, 2022	4.280	4.350	4.270	4.350	8,905	+0.10(+2.35%)
Oct 24, 2022	4.180	4.286	4.180	4.250	3,890	+0.10(+2.41%)
Oct 21, 2022	4.170	4.200	4.090	4.150	6,903	+0.10(+2.34%)
Oct 20, 2022	4.135	4.140	4.030	4.055	13,230	-0.04(-0.86%)
Oct 19, 2022	4.120	4.210	4.080	4.090	4,542	-0.03(-0.73%)
Oct 18, 2022	4.160	4.210	4.120	4.120	8,150	+0.00(+0.00%)
Oct 17, 2022	4.200	4.200	4.120	4.120	2,318	-0.02(-0.48%)
Oct 14, 2022	4.200	4.200	4.106	4.140	1,225	-0.04(-0.96%)
Oct 13, 2022	4.104	4.180	4.104	4.180	2,542	+0.09(+2.20%)
Oct 12, 2022	4.200	4.200	4.045	4.090	3,915	+0.04(+0.99%)
Oct 11, 2022	4.180	4.190	4.045	4.050	17,674	-0.11(-2.64%)
Oct 10, 2022	4.190	4.200	4.145	4.160	6,864	-0.03(-0.72%)
Oct 07, 2022	4.160	4.210	4.150	4.190	12,299	-0.01(-0.24%)
Oct 06, 2022	4.100	4.215	4.100	4.200	2,431	+0.05(+1.20%)
Oct 05, 2022	4.190	4.450	4.150	4.150	20,459	+0.06(+1.47%)
Oct 04, 2022	4.240	4.250	4.090	4.090	3,359	+0.01(+0.37%)

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.