Key Tronic Corp (NQ: KTCC )

4.570 +0.060 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 05, 2024 4.550 4.660 4.540 4.570 19,994 +0.06(+1.36%)
Sep 04, 2024 4.570 4.600 4.485 4.509 10,212 -0.00(-0.02%)
Sep 03, 2024 4.490 4.600 4.490 4.510 4,401 -0.04(-0.88%)
Aug 30, 2024 4.455 4.600 4.455 4.550 12,208 +0.05(+1.11%)
Aug 29, 2024 4.480 4.510 4.360 4.500 7,357 +0.01(+0.22%)
Aug 28, 2024 4.330 4.500 4.330 4.490 10,897 +0.09(+2.05%)
Aug 27, 2024 4.425 4.425 4.398 4.400 2,335 +0.04(+0.92%)
Aug 26, 2024 4.320 4.490 4.310 4.360 5,694 +0.00(+0.00%)
Aug 23, 2024 4.500 4.515 4.350 4.360 14,426 -0.03(-0.68%)
Aug 22, 2024 4.320 4.430 4.320 4.390 3,004 +0.00(+0.00%)
Aug 21, 2024 4.450 4.450 4.320 4.390 3,226 +0.06(+1.39%)
Aug 20, 2024 4.420 4.570 4.330 4.330 17,350 -0.09(-2.04%)
Aug 19, 2024 4.420 4.590 4.420 4.420 8,919 -0.06(-1.34%)
Aug 16, 2024 4.570 4.570 4.410 4.480 8,370 -0.05(-1.10%)
Aug 15, 2024 4.390 4.567 4.327 4.530 16,951 +0.04(+0.89%)
Aug 14, 2024 4.150 4.610 4.130 4.490 90,872 +0.62(+16.02%)
Aug 13, 2024 3.853 3.990 3.853 3.870 40,523 +0.00(+0.00%)
Aug 12, 2024 3.830 3.900 3.830 3.870 7,692 +0.00(+0.00%)
Aug 09, 2024 3.842 3.950 3.842 3.870 4,054 -0.02(-0.51%)
Aug 08, 2024 3.953 3.953 3.842 3.890 26,481 -0.10(-2.51%)
Aug 07, 2024 4.000 4.000 3.880 3.990 25,779 +0.02(+0.50%)
Aug 06, 2024 4.100 4.100 3.970 3.970 9,943 -0.06(-1.49%)
Aug 05, 2024 3.940 4.056 3.937 4.030 9,410 -0.04(-0.98%)
Aug 02, 2024 3.820 4.102 3.820 4.070 40,930 +0.25(+6.54%)
Aug 01, 2024 3.870 3.870 3.820 3.820 2,050 -0.05(-1.29%)
Jul 31, 2024 3.830 3.950 3.820 3.870 5,656 +0.01(+0.26%)
Jul 30, 2024 3.860 3.950 3.860 3.860 6,414 -0.04(-1.03%)
Jul 29, 2024 3.870 3.950 3.870 3.900 2,376 +0.00(+0.00%)
Jul 26, 2024 3.900 3.950 3.870 3.900 13,578 -0.03(-0.76%)
Jul 25, 2024 3.890 3.990 3.870 3.930 9,722 +0.03(+0.77%)
Jul 24, 2024 3.890 3.910 3.885 3.900 9,082 +0.07(+1.83%)
Jul 23, 2024 3.970 3.970 3.820 3.830 12,535 -0.09(-2.30%)
Jul 22, 2024 3.810 3.980 3.800 3.920 19,869 +0.17(+4.53%)
Jul 19, 2024 3.800 3.905 3.710 3.750 18,202 -0.10(-2.60%)
Jul 18, 2024 3.920 4.050 3.815 3.850 28,190 -0.08(-2.04%)
Jul 17, 2024 3.940 3.940 3.840 3.930 35,956 +0.03(+0.77%)
Jul 16, 2024 3.850 3.900 3.845 3.900 70,153 +0.10(+2.63%)
Jul 15, 2024 3.750 3.850 3.750 3.800 24,572 -0.02(-0.52%)
Jul 12, 2024 3.740 3.890 3.740 3.820 40,928 +0.05(+1.33%)
Jul 11, 2024 3.750 3.800 3.750 3.770 6,004 +0.04(+1.07%)
Jul 10, 2024 3.710 3.890 3.700 3.730 13,493 +0.01(+0.27%)
Jul 09, 2024 3.700 3.800 3.690 3.720 16,470 +0.02(+0.54%)
Jul 08, 2024 3.700 3.740 3.595 3.700 43,351 -0.02(-0.54%)
Jul 05, 2024 3.770 3.770 3.700 3.720 10,813 -0.05(-1.33%)
Jul 03, 2024 3.810 3.810 3.750 3.770 2,018 -0.02(-0.53%)
Jul 02, 2024 3.890 3.890 3.790 3.790 11,800 -0.09(-2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.