$7.62 +0.09 (%) Key Tronic Corp - NASDAQ

Feb. 8, 2016 | 01:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KTCC historical data

Date Open High Low Close Volume
2/5/20168.008.007.507.5336,419
2/4/20168.008.007.807.9744,092
2/3/20167.977.977.767.7933,869
2/2/20168.008.007.717.9229,897
2/1/20167.577.997.317.97129,979
1/29/20167.667.687.417.5876,634
1/28/20167.767.777.327.4815,586
1/27/20167.207.747.107.56167,133
1/26/20166.426.656.426.5629,163
1/25/20166.557.106.426.4529,098
1/22/20166.576.886.496.6320,045
1/21/20166.577.196.306.5020,011
1/20/20166.557.046.096.4729,893
1/19/20167.017.026.526.5541,403
1/15/20166.967.076.866.9629,934
1/14/20167.127.196.997.1319,008
1/13/20167.267.306.957.0511,926
1/12/20167.057.446.907.2927,159
1/11/20167.007.437.007.0627,571
1/8/20167.347.346.856.9244,074
1/7/20167.507.547.157.2654,962
1/6/20167.517.757.517.5414,820
1/5/20167.627.767.527.5317,042
1/4/20167.507.937.507.7634,749
12/31/20157.637.927.507.6030,325
12/30/20157.637.657.577.6011,736
12/29/20157.667.837.607.6815,811
12/28/20157.787.827.667.6910,389
12/24/20157.717.997.717.787,532
12/23/20157.697.887.697.8114,862
12/22/20157.517.827.507.6821,249
12/21/20157.527.537.507.5010,939
12/18/20157.547.597.527.5235,070
12/17/20157.607.627.537.597,459
12/16/20157.777.777.537.6213,411
12/15/20157.777.807.547.6123,043
12/14/20157.587.747.587.7421,555
12/11/20157.617.757.527.6237,376
12/10/20157.707.827.647.6726,492
12/9/20157.687.777.647.6839,773
12/8/20157.747.797.687.688,104
12/7/20157.797.857.727.7720,319
12/4/20157.957.957.737.8215,940
12/3/20157.887.917.727.8117,704
12/2/20157.907.957.817.936,678
12/1/20157.828.007.787.9628,233
11/30/20157.777.907.767.8627,580
11/27/20157.827.977.777.865,843
11/25/20157.887.927.777.9216,997
11/24/20157.807.817.747.802,863
11/23/20157.927.977.747.8023,720
11/20/20157.747.947.727.8036,535
11/19/20157.907.907.717.7115,789
11/18/20157.717.787.707.7128,940
11/17/20157.787.787.667.6931,262
11/16/20157.698.087.677.6743,266
11/13/20157.747.787.707.7020,514
11/12/20157.758.007.757.7518,031
11/11/20157.857.897.757.7944,168
11/10/20158.418.417.867.9035,280
11/9/20158.008.077.857.8923,756
11/6/20158.188.187.938.0319,267
11/5/20158.208.248.068.189,515
11/4/20158.278.368.238.245,693
11/3/20158.348.418.158.2714,119
11/2/20158.288.448.178.3421,958
10/30/20158.098.488.008.3349,002
10/29/20157.988.227.867.9519,106
10/28/20157.968.307.857.9478,414
10/27/20157.968.367.967.9635,659
10/26/20157.978.347.957.9629,747
10/23/20158.008.507.998.0128,622
10/22/20158.848.848.008.0225,657
10/21/20158.288.488.168.1910,835
10/20/20158.118.408.098.2815,552
10/19/20158.308.307.988.0638,974
10/16/20158.388.408.218.3025,414
10/15/20158.458.508.258.3030,503
10/14/20158.608.738.428.4325,148
10/13/20158.628.648.488.6112,640
10/12/20159.039.097.958.73213,318
10/9/20159.9810.019.979.979,823
10/8/201510.0310.039.879.9824,017
10/7/201510.0310.319.929.9831,375
10/6/20159.8710.059.8510.0018,766
10/5/201510.0310.219.859.9246,872
10/2/20159.9210.109.659.9617,977
10/1/201510.0210.129.839.9310,993
9/30/201510.1210.189.9010.0230,522
9/29/201510.3910.399.969.9921,070
9/28/201510.0010.399.8610.2524,420
9/25/201510.0510.379.9210.0818,308
9/24/20159.8910.039.829.9817,200
9/23/201510.0210.159.889.9115,402
9/22/201510.0610.149.9910.0213,553
9/21/201510.0610.1210.0610.0632,557
9/18/201510.0010.3010.0010.0623,918
9/17/201510.0610.5010.0610.1812,766
9/16/201510.0610.2510.0110.0812,961
9/15/201510.1510.1710.0010.088,886
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center