$8.47 +0.18 (%) Key Tronic Corp - NASDAQ

Jan. 23, 2015 | 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
1/23/20158.208.478.038.4718,159
1/22/20158.078.298.028.298,161
1/21/20158.018.138.018.0310,596
1/20/20158.208.208.018.0114,070
1/16/20158.288.298.198.1914,386
1/15/20158.218.488.158.1617,920
1/14/20158.418.488.178.3122,535
1/13/20158.758.758.438.548,548
1/12/20158.618.758.408.4420,513
1/9/20158.508.668.378.5241,006
1/8/20158.258.498.108.3928,848
1/7/20158.138.138.018.0420,188
1/6/20158.088.138.018.0514,814
1/5/20158.318.418.058.0520,411
1/2/20158.018.678.018.4015,689
12/31/20148.068.117.857.9433,670
12/30/20148.018.137.978.1216,364
12/29/20148.008.128.008.1232,692
12/26/20148.108.108.018.076,508
12/24/20147.958.087.957.996,728
12/23/20147.968.127.967.9912,127
12/22/20148.008.117.958.0114,149
12/19/20147.988.127.977.9733,262
12/18/20148.198.198.028.0210,968
12/17/20147.988.117.988.063,837
12/16/20147.948.027.918.0018,062
12/15/20148.058.057.938.0124,815
12/12/20147.998.127.927.9814,724
12/11/20148.108.107.918.1053,537
12/10/20148.078.128.028.0220,116
12/9/20148.098.127.948.0512,861
12/8/20147.988.107.927.999,112
12/5/20148.068.207.927.9532,703
12/4/20148.018.268.018.0926,892
12/3/20148.008.087.938.0017,655
12/2/20148.068.168.008.008,962
12/1/20148.178.268.018.0122,547
11/28/20148.178.258.178.192,549
11/26/20148.128.278.128.1919,672
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center