$7.81 +0.05 (%) Key Tronic Corp - NASDAQ

Dec. 6, 2016 | 10:48 AM

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
12/5/20167.747.867.697.7624,306
12/2/20167.797.847.677.8012,132
12/1/20167.777.957.767.7726,820
11/30/20167.717.777.677.7313,812
11/29/20167.637.757.637.6713,903
11/28/20167.617.657.597.6016,120
11/25/20167.597.607.567.596,908
11/23/20167.577.597.507.5717,286
11/22/20167.607.607.547.5424,838
11/21/20167.607.647.557.5914,590
11/18/20167.697.697.537.6011,717
11/17/20167.647.657.537.6329,068
11/16/20167.637.697.547.609,305
11/15/20167.667.707.517.6219,407
11/14/20167.657.857.557.5842,475
11/11/20167.277.697.187.69106,875
11/10/20167.257.347.087.2473,777
11/9/20167.237.307.217.2355,638
11/8/20167.307.307.237.2322,516
11/7/20167.267.297.247.2726,899
11/4/20167.267.347.257.2619,825
11/3/20167.237.267.237.2315,586
11/2/20167.407.507.157.23170,269
11/1/20167.797.837.707.7445,561
10/31/20168.098.097.707.7220,177
10/28/20168.178.178.008.0432,012
10/27/20168.098.158.098.1214,224
10/26/20168.008.188.008.0321,928
10/25/20167.948.057.918.0417,996
10/24/20167.827.997.727.9935,228
10/21/20167.777.857.707.8211,184
10/20/20167.757.757.707.746,834
10/19/20167.847.847.717.7515,891
10/18/20167.757.757.707.717,834
10/17/20167.747.807.707.7216,026
10/14/20167.687.737.667.707,013
10/13/20167.657.747.657.6914,778
10/12/20167.637.857.637.7411,095
10/11/20167.657.797.657.7414,234
10/10/20167.707.887.687.7811,759
10/7/20167.787.807.617.787,155
10/6/20167.727.807.697.749,956
10/5/20167.707.797.617.7915,630
10/4/20167.637.717.557.6926,654
10/3/20167.457.727.457.6117,382
9/30/20167.407.507.387.4510,368
9/29/20167.407.537.357.468,377
9/28/20167.487.577.367.404,763
9/27/20167.357.397.287.3514,290
9/26/20167.407.407.357.354,444
9/23/20167.397.437.367.427,769
9/22/20167.427.467.367.418,975
9/21/20167.367.477.357.389,279
9/20/20167.397.467.337.356,495
9/19/20167.417.547.317.4013,270
9/16/20167.387.427.287.4029,602
9/15/20167.377.457.327.3414,534
9/14/20167.367.547.327.3516,450
9/13/20167.457.557.317.4650,549
9/12/20167.387.477.387.4434,803
9/9/20167.507.547.247.3259,312
9/8/20167.727.727.487.5425,873
9/7/20167.757.757.677.6823,191
9/6/20167.827.827.637.7311,933
9/2/20167.667.847.587.8016,640
9/1/20167.627.637.607.6016,614
8/31/20167.587.607.457.5123,132
8/30/20167.507.607.477.5723,571
8/29/20167.497.587.497.507,472
8/26/20167.527.537.477.5315,952
8/25/20167.567.597.467.5410,966
8/24/20167.557.597.487.5910,734
8/23/20167.587.617.517.555,672
8/22/20167.687.737.507.5726,401
8/19/20167.798.017.617.7317,819
8/18/20167.568.037.377.8070,697
8/17/20167.487.697.317.5669,719
8/16/20167.527.527.407.4914,501
8/15/20167.407.577.387.4637,302
8/12/20167.437.527.407.4317,036
8/11/20167.547.577.407.4728,954
8/10/20167.617.677.507.5616,746
8/9/20167.827.827.507.6126,984
8/8/20167.557.777.557.6914,839
8/5/20167.677.677.517.5510,176
8/4/20167.557.627.487.5722,346
8/3/20167.707.707.487.5514,116
8/2/20167.517.637.507.5139,333
8/1/20167.597.627.487.5529,674
7/29/20167.957.957.517.5428,083
7/28/20167.928.007.647.7223,485
7/27/20168.188.187.827.95106,173
7/26/20168.178.288.158.1835,869
7/25/20167.868.247.868.1764,841
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center