$7.57 +0.07 (%) Key Tronic Corp - NASDAQ

Aug. 30, 2016 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KTCC historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center