$7.08 -0.04 (%) Key Tronic Corp - NASDAQ

May. 3, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KTCC historical data

Date Open High Low Close Volume
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
4/8/20167.147.377.067.2741,933
4/7/20167.017.207.007.1154,182
4/6/20167.007.136.997.0122,645
4/5/20166.997.046.997.0025,398
4/4/20167.097.106.997.0244,104
4/1/20167.127.227.007.1430,880
3/31/20167.077.347.077.1511,227
3/30/20167.007.196.957.0737,974
3/29/20166.937.106.857.0347,330
3/28/20166.976.996.876.9120,250
3/24/20166.946.976.856.9714,713
3/23/20167.007.046.876.9725,724
3/22/20167.007.227.007.0026,915
3/21/20167.077.187.007.0542,409
3/18/20167.257.277.137.1320,295
3/17/20167.037.357.007.2576,703
3/16/20167.137.136.997.0227,173
3/15/20167.037.266.997.0120,120
3/14/20167.087.357.057.1323,808
3/11/20167.237.347.147.1426,417
3/10/20167.267.417.117.1338,176
3/9/20167.267.357.147.1633,494
3/8/20167.367.437.267.2711,977
3/7/20167.257.497.257.4147,964
3/4/20167.317.447.307.3621,538
3/3/20167.277.557.257.3119,968
3/2/20167.367.497.247.3339,016
3/1/20167.227.457.227.3936,513
2/29/20167.457.507.007.18112,373
2/26/20167.897.897.507.7027,674
2/25/20168.078.077.757.8714,135
2/24/20168.048.157.928.0021,519
2/23/20168.328.357.958.0535,538
2/22/20168.138.478.028.3579,012
2/19/20167.758.007.757.9434,196
2/18/20167.697.977.697.8024,876
2/17/20167.507.687.507.6847,966
2/16/20167.527.597.447.5043,447
2/12/20167.307.547.307.4511,275
2/11/20167.487.487.007.2846,622
2/10/20167.607.627.357.4030,510
2/9/20167.517.647.487.5719,953
2/8/20167.507.737.367.5746,687
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center