$10.17 -0.01 (%) Key Tronic Corp - NASDAQ

Mar. 4, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KTCC historical data

Date Open High Low Close Volume
3/4/201510.2410.2810.0110.176,585
3/3/201510.1110.3710.0510.189,004
3/2/201510.1810.4110.1010.1722,669
2/27/201510.0110.4210.0110.298,198
2/26/20159.8010.409.7710.0347,521
2/25/20159.709.809.709.747,009
2/24/20159.699.809.699.7312,558
2/23/20159.759.809.729.766,633
2/20/20159.859.879.779.796,773
2/19/20159.719.869.419.7514,236
2/18/20159.869.869.659.6730,446
2/17/20159.719.739.519.616,876
2/13/20159.729.749.659.7017,258
2/12/20159.689.799.539.7512,314
2/11/20159.579.699.509.609,408
2/10/20159.719.769.539.6217,046
2/9/20159.719.729.619.614,677
2/6/20159.619.859.509.6623,065
2/5/20159.579.709.489.639,116
2/4/20159.209.799.149.5746,996
2/3/20159.249.399.159.2611,766
2/2/20159.219.359.159.2514,832
1/30/20159.279.339.139.2222,259
1/29/20159.219.249.019.2214,439
1/28/20158.959.398.909.2057,776
1/27/20158.458.618.298.6130,767
1/26/20158.368.608.068.4641,548
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center