$11.67 0.00 (%) Key Tronic Corp - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KTCC historical data

Date Open High Low Close Volume
5/22/201511.7011.7511.5011.6723,743
5/21/201511.6811.7511.6711.676,614
5/20/201511.8511.8511.7011.708,611
5/19/201511.7011.9411.7011.787,122
5/18/201511.7011.8911.5311.7322,186
5/15/201511.7611.8611.7111.865,595
5/14/201511.9811.9811.6411.7312,904
5/13/201511.9811.9811.6411.7613,241
5/12/201511.7611.9911.7611.955,363
5/11/201511.9911.9911.8311.9110,629
5/8/201511.8611.9811.8611.9216,778
5/7/201511.9811.9811.6711.8110,570
5/6/201511.9111.9111.6711.7014,762
5/5/201511.9711.9711.7811.8814,276
5/4/201512.1112.1611.8411.9313,143
5/1/201511.9012.0411.7511.9021,967
4/30/201512.0812.2511.8511.9530,566
4/29/201512.0112.4911.8012.0755,130
4/28/201511.2211.4011.1611.3421,803
4/27/201511.2011.3611.2011.3211,334
4/24/201511.1911.2511.1011.1619,945
4/23/201511.1211.1811.1011.116,445
4/22/201511.0711.1911.0611.133,773
4/21/201511.1111.2211.0511.145,381
4/20/201511.0911.1111.0011.0710,475
4/17/201511.1811.2111.0511.136,195
4/16/201511.0511.2111.0511.154,481
4/15/201511.1411.2311.0911.2210,959
4/14/201511.0711.0810.9211.0528,978
4/13/201511.0711.1210.8011.1232,086
4/10/201511.0211.1711.0211.126,754
4/9/201511.0811.1211.0111.037,430
4/8/201511.2511.4210.9711.0010,207
4/7/201511.1011.1110.9111.007,055
4/6/201511.0811.2411.0211.1117,719
4/2/201511.0611.1010.7011.0814,352
4/1/201510.7511.2310.7411.0733,018
3/31/201510.7810.8010.6710.7617,239
3/30/201510.7510.8010.6210.7719,916
3/27/201510.3810.7510.3510.7534,668
3/26/201510.2610.3810.2610.3625,509
3/25/201510.1510.3710.1310.3420,413
3/24/201510.1210.1710.0510.166,251
3/23/20159.8310.209.8110.1818,089
3/20/201510.1910.209.769.7633,570
3/19/201510.2010.2010.1110.193,258
3/18/201510.1310.2510.1010.2012,050
3/17/201510.2710.2710.1310.2411,064
3/16/201510.2110.2710.1110.279,041
3/13/201510.2210.2210.1010.211,838
3/12/201510.2210.2310.1510.223,956
3/11/201510.0910.2210.0110.1716,125
3/10/201510.2110.2210.0510.102,823
3/9/201510.1810.2410.0310.057,702
3/6/201510.2710.2710.1010.236,780
3/5/201510.2710.2710.0510.194,858
3/4/201510.2410.2810.0110.176,585
3/3/201510.1110.3710.0510.189,004
3/2/201510.1810.4110.1010.1722,669
2/27/201510.0110.4210.0110.298,198
2/26/20159.8010.409.7710.0347,521
2/25/20159.709.809.709.747,009
2/24/20159.699.809.699.7312,558
2/23/20159.759.809.729.766,633
2/20/20159.859.879.779.796,773
2/19/20159.719.869.419.7514,236
2/18/20159.869.869.659.6730,446
2/17/20159.719.739.519.616,876
2/13/20159.729.749.659.7017,258
2/12/20159.689.799.539.7512,314
2/11/20159.579.699.509.609,408
2/10/20159.719.769.539.6217,046
2/9/20159.719.729.619.614,677
2/6/20159.619.859.509.6623,065
2/5/20159.579.709.489.639,116
2/4/20159.209.799.149.5746,996
2/3/20159.249.399.159.2611,766
2/2/20159.219.359.159.2514,832
1/30/20159.279.339.139.2222,259
1/29/20159.219.249.019.2214,439
1/28/20158.959.398.909.2057,776
1/27/20158.458.618.298.6130,767
1/26/20158.368.608.068.4641,548
1/23/20158.208.478.038.4718,159
1/22/20158.078.298.028.298,161
1/21/20158.018.138.018.0310,596
1/20/20158.208.208.018.0114,070
1/16/20158.288.298.198.1914,386
1/15/20158.218.488.158.1617,920
1/14/20158.418.488.178.3122,535
1/13/20158.758.758.438.548,548
1/12/20158.618.758.408.4420,513
1/9/20158.508.668.378.5241,006
1/8/20158.258.498.108.3928,848
1/7/20158.138.138.018.0420,188
1/6/20158.088.138.018.0514,814
1/5/20158.318.418.058.0520,411
1/2/20158.018.678.018.4015,689
12/31/20148.068.117.857.9433,670
12/30/20148.018.137.978.1216,364
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center