$8.19 +0.03 (%) Key Tronic Corp - NASDAQ

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KTCC historical data

Date Open High Low Close Volume
11/25/20148.168.268.088.167,427
11/24/20148.278.278.178.2019,306
11/21/20148.208.448.208.3020,866
11/20/20148.078.398.078.1612,230
11/19/20148.208.408.058.0928,357
11/18/20148.598.668.228.2928,149
11/17/20148.628.718.578.5915,697
11/14/20148.598.708.558.569,431
11/13/20148.558.798.548.5611,885
11/12/20148.578.688.448.5417,679
11/11/20148.748.748.638.682,454
11/10/20148.738.838.638.759,796
11/7/20148.828.838.558.639,517
11/6/20148.668.938.668.838,129
11/5/20148.588.858.388.8425,785
11/4/20148.818.878.508.6226,580
11/3/20148.238.768.228.7245,715
10/31/20147.988.247.948.2240,486
10/30/20147.917.957.867.9415,983
10/29/20147.957.997.827.8737,380
10/28/20147.868.007.867.9635,497
10/27/20148.218.257.907.9289,695
10/24/20148.278.328.168.2935,465
10/23/20148.218.458.018.239,421
10/22/20148.178.238.108.1425,937
10/21/20148.508.507.908.1370,538
10/20/20148.418.508.368.4356,722
10/17/20148.498.518.448.4615,419
10/16/20148.328.628.328.4861,996
10/15/20148.969.007.508.4689,432
10/14/201410.3110.3110.0110.1016,516
10/13/201410.2410.3110.0110.3024,569
10/10/201410.2510.4010.2510.2616,306
10/9/201410.3010.4810.2610.3014,885
10/8/201410.3810.5010.3210.507,710
10/7/201410.3110.5910.3110.409,040
10/6/201410.5310.7110.4110.4218,545
10/3/201410.4710.7510.4710.5811,809
10/2/201410.4310.5610.3810.4035,527
10/1/201410.5510.6910.3710.4147,637
9/30/201410.5610.6910.4610.5712,888
9/29/201410.5410.6010.3910.5610,557
9/26/201410.6810.7410.6010.6114,207
9/25/201410.4110.7410.4110.4610,703
9/24/201410.5310.6110.5010.523,378
9/23/201410.3910.6410.3910.5024,435
9/22/201410.4310.6410.4310.5324,160
9/19/201410.5010.6010.3310.5939,036
9/18/201410.5510.6410.4410.4416,435
9/17/201410.6610.6910.5110.5711,765
9/16/201410.5310.7010.5310.617,970
9/15/201410.5010.7210.4610.5719,838
9/12/201410.6210.6510.5010.504,435
9/11/201410.6210.7510.5610.6210,522
9/10/201410.6410.7610.5110.615,588
9/9/201410.5510.7710.5410.5917,960
9/8/201410.5610.7010.5210.5413,449
9/5/201410.6910.7010.5310.6510,172
9/4/201410.5210.7210.5210.7012,725
9/3/201410.7510.9510.5110.5416,230
9/2/201410.9910.9910.7510.7722,147
8/29/201410.9910.9910.9210.974,351
8/28/201411.0111.1910.9010.9113,720
8/27/201411.0611.2110.9311.0715,794
8/26/201411.1311.2510.9210.9218,184
8/25/201411.1111.2510.9411.2411,450
8/22/201411.1711.1910.9511.118,309
8/21/201411.5011.5011.1711.1721,979
8/20/201410.9111.4610.9011.3846,014
8/19/201410.4110.7910.4110.7944,140
8/18/201410.5510.5510.2510.2813,517
8/15/201410.6610.6610.3410.5417,581
8/14/201410.4710.6710.4010.5419,430
8/13/201410.4910.5510.2910.514,754
8/12/201410.1510.5310.1510.507,086
8/11/201410.1810.469.9710.379,913
8/8/201410.2910.3610.1510.208,878
8/7/201410.2310.3510.1310.337,128
8/6/201410.0010.209.9010.166,320
8/5/201410.1610.1610.0110.027,892
8/4/201410.1710.2910.1010.1813,623
8/1/201410.5810.6310.0310.1248,687
7/31/201410.4610.6610.4410.586,310
7/30/201410.4910.6410.4910.578,986
7/29/201410.4910.7010.4810.6211,628
7/28/201410.5210.6810.4110.4813,175
7/25/201410.4410.6210.4010.587,658
7/24/201410.5410.7010.3610.4915,546
7/23/201410.5310.6510.4510.525,218
7/22/201410.4310.5810.4110.578,433
7/21/201410.4110.5710.4010.4321,063
7/18/201410.6210.7010.3710.5522,554
7/17/201410.6710.7410.6210.6230,977
7/16/201410.6110.7010.6110.673,480
7/15/201410.6110.6410.5610.587,350
7/14/201410.5910.6810.5310.6014,020
7/11/201410.5110.6910.4710.5810,971
7/10/201410.5610.6910.5010.6413,856
7/9/201410.5710.6210.5610.577,835
7/8/201410.6110.6510.5210.5818,463
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center