$10.40 0.00 (%) Key Tronic Corp - NASDAQ

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KTCC historical data

Date Open High Low Close Volume
8/31/201510.5110.5110.2310.4024,837
8/28/201510.1310.7510.0810.4215,208
8/27/201510.0710.239.8610.0228,543
8/26/20159.9810.179.9010.0734,180
8/25/201510.0510.119.819.9928,873
8/24/201510.2510.259.9910.0338,551
8/21/201510.5010.5010.2510.3025,279
8/20/201510.5410.6510.3010.4727,945
8/19/201510.4311.1110.2210.6593,540
8/18/201510.0010.4210.0010.2621,456
8/17/20159.9710.439.9310.1214,134
8/14/20159.949.989.909.962,518
8/13/20159.959.979.829.904,603
8/12/201510.0110.039.849.9210,649
8/11/20159.9510.089.929.955,543
8/10/201510.0910.099.9610.009,635
8/7/201510.0910.2910.0510.0922,185
8/6/201510.3010.3010.0310.1016,281
8/5/201510.7210.729.8510.3752,482
8/4/20159.7710.029.779.9810,113
8/3/201510.0110.019.759.8030,210
7/31/201510.3310.4810.0110.017,439
7/30/201510.4910.4910.0610.1622,279
7/29/201510.5010.5010.2510.269,677
7/28/201510.7110.7110.3610.4412,047
7/27/201510.3610.5010.3610.4914,373
7/24/201510.5010.5010.4710.478,731
7/23/201510.3110.6710.3110.47102,394
7/22/201510.4910.4910.3310.357,997
7/21/201510.6010.6010.3710.482,536
7/20/201510.3810.7110.3110.367,996
7/17/201510.3610.7110.3610.442,679
7/16/201510.4110.6510.3610.402,663
7/15/201510.3810.5710.3810.415,135
7/14/201510.4510.5310.3410.4419,180
7/13/201510.4410.4410.3010.307,782
7/10/201510.4510.4510.3110.445,598
7/9/201510.5510.5510.4010.432,747
7/8/201510.6610.7110.2110.4610,853
7/7/201510.9010.9010.6810.685,484
7/6/201510.7310.9910.6510.6810,004
7/2/201510.8511.1510.7610.856,892
7/1/201511.1311.1310.9310.933,075
6/30/201510.7511.1410.7510.878,929
6/29/201510.7910.8010.6910.766,112
6/26/201511.1511.1510.6610.6637,125
6/25/201510.9211.1410.8711.008,751
6/24/201510.9811.0810.7611.0315,434
6/23/201510.9011.0710.8611.028,708
6/22/201510.6510.9310.6310.8929,927
6/19/201510.7610.7610.6010.674,659
6/18/201510.5010.6910.4010.678,937
6/17/201510.5910.5910.3910.5013,822
6/16/201510.7010.7010.4510.5013,980
6/15/201510.8010.8010.6110.7012,511
6/12/201510.9510.9510.7510.774,119
6/11/201511.1511.1510.8510.905,503
6/10/201511.1511.1510.8110.929,262
6/9/201510.8911.1510.7710.939,856
6/8/201510.9911.0010.7910.9214,658
6/5/201510.8410.9510.8410.9411,060
6/4/201511.0311.0310.7410.8413,264
6/3/201511.1511.1510.8210.9326,036
6/2/201511.3511.3511.0511.136,930
6/1/201511.5011.5011.0511.2314,880
5/29/201511.2511.5511.1911.4118,809
5/28/201511.3111.5511.2611.3015,704
5/27/201511.4511.5011.1911.3318,181
5/26/201511.5411.7011.3811.4721,108
5/22/201511.7011.7511.5011.6723,743
5/21/201511.6811.7511.6711.676,614
5/20/201511.8511.8511.7011.708,611
5/19/201511.7011.9411.7011.787,122
5/18/201511.7011.8911.5311.7322,186
5/15/201511.7611.8611.7111.865,595
5/14/201511.9811.9811.6411.7312,904
5/13/201511.9811.9811.6411.7613,241
5/12/201511.7611.9911.7611.955,363
5/11/201511.9911.9911.8311.9110,629
5/8/201511.8611.9811.8611.9216,778
5/7/201511.9811.9811.6711.8110,570
5/6/201511.9111.9111.6711.7014,762
5/5/201511.9711.9711.7811.8814,276
5/4/201512.1112.1611.8411.9313,143
5/1/201511.9012.0411.7511.9021,967
4/30/201512.0812.2511.8511.9530,566
4/29/201512.0112.4911.8012.0755,130
4/28/201511.2211.4011.1611.3421,803
4/27/201511.2011.3611.2011.3211,334
4/24/201511.1911.2511.1011.1619,945
4/23/201511.1211.1811.1011.116,445
4/22/201511.0711.1911.0611.133,773
4/21/201511.1111.2211.0511.145,381
4/20/201511.0911.1111.0011.0710,475
4/17/201511.1811.2111.0511.136,195
4/16/201511.0511.2111.0511.154,481
4/15/201511.1411.2311.0911.2210,959
4/14/201511.0711.0810.9211.0528,978
4/13/201511.0711.1210.8011.1232,086
4/10/201511.0211.1711.0211.126,754
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!