$7.89 +0.18 (%) Key Tronic Corp - NASDAQ

Jul. 22, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KTCC historical data

Date Open High Low Close Volume
7/22/20167.757.997.757.8929,433
7/21/20167.627.797.607.7135,727
7/20/20167.557.707.517.6231,527
7/19/20167.507.537.477.5010,251
7/18/20167.497.527.457.4727,004
7/15/20167.377.497.337.4619,738
7/14/20167.437.437.367.398,009
7/13/20167.437.507.407.437,662
7/12/20167.487.557.447.4525,342
7/11/20167.467.547.427.4610,927
7/8/20167.437.517.377.447,008
7/7/20167.307.377.287.377,219
7/6/20167.317.447.257.3012,651
7/5/20167.447.447.237.3231,672
7/1/20167.547.567.357.3929,606
6/30/20167.357.577.297.5325,768
6/29/20167.227.397.157.2830,674
6/28/20167.217.367.157.197,604
6/27/20167.377.387.107.1240,019
6/24/20167.287.437.287.3741,534
6/23/20167.417.517.407.517,659
6/22/20167.407.537.337.4116,296
6/21/20167.407.467.337.4037,954
6/20/20167.347.527.317.3945,187
6/17/20167.457.487.317.3445,849
6/16/20167.457.527.407.4614,566
6/15/20167.497.607.467.4626,341
6/14/20167.517.687.317.4395,475
6/13/20167.507.737.387.58156,187
6/10/20168.078.147.877.9619,245
6/9/20168.298.298.028.1823,495
6/8/20168.408.508.308.3033,477
6/7/20168.918.918.438.4547,501
6/6/20168.658.868.498.8261,004
6/3/20168.508.758.298.3624,555
6/2/20168.238.578.238.5129,546
6/1/20168.928.978.258.3157,410
5/31/20168.008.927.958.9173,080
5/27/20167.667.957.667.9159,010
5/26/20167.647.697.567.6216,104
5/25/20167.527.657.527.5913,255
5/24/20167.587.757.417.5124,592
5/23/20167.497.707.477.6237,636
5/20/20167.497.597.457.4996,917
5/19/20167.437.487.387.4412,150
5/18/20167.487.507.357.4121,463
5/17/20167.497.507.327.3959,553
5/16/20167.507.607.437.4944,676
5/13/20167.647.647.427.5046,837
5/12/20167.617.777.517.60102,660
5/11/20167.467.727.317.63132,355
5/10/20167.017.086.997.0045,641
5/9/20167.007.117.007.0216,587
5/6/20167.087.097.017.0327,667
5/5/20167.087.107.017.0443,205
5/4/20167.087.187.067.0724,933
5/3/20167.097.127.077.0831,706
5/2/20167.137.167.077.1238,523
4/29/20167.187.217.117.1325,978
4/28/20167.127.247.127.1522,807
4/27/20167.177.307.127.1721,142
4/26/20167.207.307.107.1941,011
4/25/20167.397.397.197.2416,353
4/22/20167.307.417.307.3617,313
4/21/20167.517.647.227.3660,376
4/20/20167.557.657.457.5736,786
4/19/20167.457.607.407.5516,523
4/18/20167.497.567.307.4918,570
4/15/20167.497.667.357.4514,668
4/14/20167.407.547.347.4624,635
4/13/20167.297.467.207.4216,264
4/12/20167.257.437.157.2719,913
4/11/20167.287.467.247.2521,712
4/8/20167.147.377.067.2741,933
4/7/20167.017.207.007.1154,182
4/6/20167.007.136.997.0122,645
4/5/20166.997.046.997.0025,398
4/4/20167.097.106.997.0244,104
4/1/20167.127.227.007.1430,880
3/31/20167.077.347.077.1511,227
3/30/20167.007.196.957.0737,974
3/29/20166.937.106.857.0347,330
3/28/20166.976.996.876.9120,250
3/24/20166.946.976.856.9714,713
3/23/20167.007.046.876.9725,724
3/22/20167.007.227.007.0026,915
3/21/20167.077.187.007.0542,409
3/18/20167.257.277.137.1320,295
3/17/20167.037.357.007.2576,703
3/16/20167.137.136.997.0227,173
3/15/20167.037.266.997.0120,120
3/14/20167.087.357.057.1323,808
3/11/20167.237.347.147.1426,417
3/10/20167.267.417.117.1338,176
3/9/20167.267.357.147.1633,494
3/8/20167.367.437.267.2711,977
3/7/20167.257.497.257.4147,964
3/4/20167.317.447.307.3621,538
3/3/20167.277.557.257.3119,968
3/2/20167.367.497.247.3339,016
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center