Key Tronic Corporation - Common Stock (NQ:KTCC)

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	2.920	3.000	2.900	2.900	23,910	-0.01(-0.34%)
May 04, 2026	2.950	2.990	2.910	2.910	1,868	-0.02(-0.68%)
May 01, 2026	2.920	2.930	2.830	2.930	4,610	+0.09(+3.17%)
Apr 30, 2026	2.880	2.890	2.840	2.840	6,023	-0.11(-3.73%)
Apr 29, 2026	2.850	2.950	2.820	2.950	4,082	+0.12(+4.24%)
Apr 28, 2026	2.950	2.950	2.830	2.830	6,153	-0.12(-4.07%)
Apr 27, 2026	3.000	3.000	2.950	2.950	6,070	-0.03(-1.01%)
Apr 24, 2026	2.945	2.980	2.945	2.980	1,639	+0.08(+2.76%)
Apr 23, 2026	2.810	2.910	2.788	2.900	46,244	+0.05(+1.75%)
Apr 22, 2026	2.900	2.900	2.800	2.850	5,693	+0.02(+0.53%)
Apr 21, 2026	2.880	2.875	2.835	2.835	6,001	+0.00(+0.18%)
Apr 20, 2026	2.790	2.900	2.720	2.830	33,270	+0.04(+1.43%)
Apr 17, 2026	2.750	2.840	2.663	2.790	30,947	+0.04(+1.45%)
Apr 16, 2026	2.690	2.750	2.690	2.750	5,233	+0.01(+0.36%)
Apr 15, 2026	2.740	2.740	2.620	2.740	8,496	+0.10(+3.79%)
Apr 14, 2026	2.780	2.780	2.640	2.640	9,674	-0.09(-3.30%)
Apr 13, 2026	2.710	2.800	2.710	2.730	5,988	-0.02(-0.73%)
Apr 10, 2026	2.740	2.788	2.700	2.750	2,950	+0.05(+1.85%)
Apr 09, 2026	2.710	2.780	2.690	2.700	9,444	+0.04(+1.50%)
Apr 08, 2026	2.775	2.775	2.660	2.660	7,097	-0.03(-1.12%)
Apr 07, 2026	2.780	2.800	2.690	2.690	3,689	-0.03(-1.10%)
Apr 06, 2026	2.785	2.905	2.720	2.720	9,526	-0.12(-4.23%)
Apr 02, 2026	2.800	2.850	2.692	2.840	26,620	+0.12(+4.41%)
Apr 01, 2026	2.708	2.770	2.700	2.720	7,785	-0.01(-0.37%)
Mar 31, 2026	2.630	2.840	2.630	2.730	6,023	+0.04(+1.68%)
Mar 30, 2026	2.690	2.760	2.640	2.685	18,847	-0.00(-0.19%)
Mar 27, 2026	2.690	2.700	2.650	2.690	11,110	-0.08(-2.89%)
Mar 26, 2026	2.839	2.839	2.690	2.770	4,459	+0.12(+4.33%)
Mar 25, 2026	2.680	2.740	2.620	2.655	11,970	-0.02(-0.56%)
Mar 24, 2026	2.760	2.800	2.660	2.670	12,791	-0.05(-1.84%)
Mar 23, 2026	2.680	2.730	2.630	2.720	13,868	+0.00(+0.00%)
Mar 20, 2026	2.804	2.829	2.670	2.720	10,392	-0.03(-1.09%)
Mar 19, 2026	2.720	2.760	2.675	2.750	9,842	+0.07(+2.61%)
Mar 18, 2026	2.810	2.810	2.680	2.680	4,213	+0.00(+0.00%)
Mar 17, 2026	2.750	2.750	2.656	2.680	9,007	-0.07(-2.55%)
Mar 16, 2026	2.750	2.840	2.750	2.750	8,454	-0.04(-1.43%)
Mar 13, 2026	2.850	2.850	2.690	2.790	17,336	-0.04(-1.41%)
Mar 12, 2026	2.840	2.840	2.790	2.830	2,770	+0.02(+0.71%)
Mar 11, 2026	2.860	2.860	2.800	2.810	5,636	-0.01(-0.35%)
Mar 10, 2026	2.830	2.890	2.820	2.820	3,388	-0.06(-2.08%)
Mar 09, 2026	2.830	2.880	2.830	2.880	657	+0.05(+1.77%)
Mar 06, 2026	2.880	2.880	2.810	2.830	8,320	+0.02(+0.71%)
Mar 05, 2026	2.890	2.890	2.800	2.810	943	-0.07(-2.43%)
Mar 04, 2026	2.825	2.900	2.825	2.880	10,988	+0.02(+0.70%)
Mar 03, 2026	2.940	2.940	2.790	2.860	7,371	+0.02(+0.70%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.