Key Tronic Corp $10.57

down -0.05


30/7/2014 04:00 PM  |  NASDAQ : KTCC  
Industries : Computer Hardware / Computer Peripherals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KTCC historical data

Date Open High Low Close Volume
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
7/7/201410.7010.7010.5110.5912,859
7/3/201410.7410.7410.6010.665,153
7/2/201410.6510.7310.6010.6417,795
7/1/201410.5010.7310.4510.6215,374
6/30/201410.7410.7410.4810.4819,318
6/27/201410.6110.7410.5210.737,135
6/26/201410.7410.7410.5210.6119,274
6/25/201410.6210.7410.5810.745,459
6/24/201410.6210.7210.5710.578,380
6/23/201410.6610.7510.5310.718,676
6/20/201410.8110.8110.7010.795,943
6/19/201410.7510.8110.6810.7511,005
6/18/201410.7010.8010.7010.8014,003
6/17/201410.7210.7910.7110.785,739
6/16/201410.6810.7810.5810.785,847
6/13/201410.7010.7310.5510.735,420
6/12/201410.4210.6710.4210.656,582
6/11/201410.4210.5510.4210.497,178
6/10/201410.5110.5710.5010.505,238
6/9/201410.6410.6910.5510.5510,076
6/6/201410.5610.6810.5610.5712,241
6/5/201410.5610.5910.5110.546,673
6/4/201410.4210.5810.4210.553,361
6/3/201410.4910.5610.4610.514,754
6/2/201410.7410.7410.4310.559,380
5/30/201410.6210.7110.5910.612,868
5/29/201410.4610.7510.4510.6211,539
5/28/201410.5910.6510.5210.5410,401
5/27/201410.5310.6010.5010.554,940
5/23/201410.5210.6010.4410.557,514
5/22/201410.5910.5910.5010.588,597
5/21/201410.6010.6810.5010.647,392
5/20/201410.5810.6010.4210.6010,361
5/19/201410.5010.5610.4210.5612,304
5/16/201410.5010.6110.5010.572,949
5/15/201410.4210.6410.4210.4718,707
5/14/201410.4210.6010.4210.5011,431
5/13/201410.6110.6810.5210.6521,802
5/12/201410.5610.6610.5210.606,585
5/9/201410.6510.6810.4710.496,933
5/8/201410.5610.6310.4210.499,189
5/7/201410.6110.7110.4710.6218,252
5/6/201410.6010.7310.4510.7026,965
5/5/201410.5610.7210.3810.7219,774
5/2/201410.5310.7410.4110.7422,279
5/1/201410.4110.6610.4110.629,088
4/30/201410.4010.9910.2810.4872,766
4/29/201410.1810.2310.0010.2319,003
4/28/201410.0610.2410.0510.237,565
4/25/201410.0610.1410.0210.067,402
4/24/201410.2310.2310.0610.1717,277
4/23/201410.0610.3010.0610.249,972
4/22/201410.1210.2510.0510.2020,295
4/21/201410.0210.1910.0210.1921,614
4/17/201410.2310.6910.0610.1910,282
4/16/201410.2310.3010.1610.2013,360
4/15/201410.1510.3010.0510.1415,174
4/14/201410.4510.4510.1810.1810,886
4/11/201410.4010.4010.2810.283,258
4/10/201410.2510.3510.2510.287,511
4/9/201410.1810.3010.1510.218,163
4/8/201410.1910.3010.1210.239,906
4/7/201410.2610.2710.0710.2639,124
4/4/201410.6510.6510.2910.379,676
4/3/201410.7410.8810.6010.662,453
4/2/201410.8410.8410.5810.7213,622
4/1/201410.4210.9910.2410.9127,017
3/31/201410.2610.4210.2010.4210,187
3/28/201410.1910.2310.1110.1819,858
3/27/201410.3610.3610.1210.2028,649
3/26/201410.3410.4010.2610.324,458
3/25/201410.3610.4710.3010.346,949
3/24/201410.4010.5010.2410.3711,730
3/21/201410.4510.5410.3110.5312,370
3/20/201410.4410.6910.2210.4812,519
3/19/201410.5210.5210.3610.456,508
3/18/201410.4510.6010.3510.5710,238
3/17/201410.4010.5710.3310.384,488
3/14/201410.2410.6610.2110.379,641
3/13/201410.3410.3410.2210.3410,544
3/12/201410.3610.4910.3110.3912,838
3/11/201410.7410.7810.3010.4211,779
3/10/201410.8110.8210.7110.8011,198
3/7/201410.7210.8210.7010.747,489
Trading Center