ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Key Tronic Corporation - Common Stock (NQ:KTCC)

2.780 +0.100 (+3.73%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2026 2.870 2.900 2.840 2.840 7,849 -0.04(-1.39%)
Feb 27, 2026 2.950 2.950 2.866 2.880 27,867 -0.10(-3.36%)
Feb 26, 2026 3.090 3.090 2.930 2.980 17,872 -0.12(-3.87%)
Feb 25, 2026 3.050 3.100 3.010 3.100 6,226 +0.02(+0.65%)
Feb 24, 2026 3.060 3.130 3.000 3.080 8,817 +0.04(+1.32%)
Feb 23, 2026 3.230 3.230 3.040 3.040 4,394 -0.16(-5.00%)
Feb 20, 2026 3.110 3.240 3.110 3.200 9,085 +0.07(+2.24%)
Feb 19, 2026 3.000 3.130 3.000 3.130 7,515 +0.19(+6.46%)
Feb 18, 2026 3.060 3.060 2.940 2.940 1,565 -0.09(-2.97%)
Feb 17, 2026 3.050 3.060 2.986 3.030 13,243 -0.06(-1.78%)
Feb 13, 2026 3.120 3.140 2.970 3.085 8,029 -0.06(-2.06%)
Feb 12, 2026 3.240 3.250 3.000 3.150 24,526 -0.09(-2.78%)
Feb 11, 2026 3.028 3.240 3.028 3.240 12,774 +0.22(+7.28%)
Feb 10, 2026 3.060 3.130 2.960 3.020 7,877 -0.04(-1.47%)
Feb 09, 2026 3.140 3.170 2.951 3.065 23,704 -0.04(-1.45%)
Feb 06, 2026 2.938 3.210 2.915 3.110 20,906 +0.16(+5.42%)
Feb 05, 2026 2.830 2.960 2.830 2.950 25,191 +0.04(+1.37%)
Feb 04, 2026 2.850 2.920 2.800 2.910 57,498 +0.00(+0.00%)
Feb 03, 2026 2.920 2.920 2.841 2.910 6,506 +0.02(+0.69%)
Feb 02, 2026 2.850 2.980 2.760 2.890 12,486 +0.06(+2.12%)
Jan 30, 2026 2.900 2.960 2.760 2.830 12,610 -0.07(-2.41%)
Jan 29, 2026 2.870 2.930 2.740 2.900 17,281 +0.02(+0.69%)
Jan 28, 2026 2.770 2.880 2.770 2.880 14,207 +0.12(+4.35%)
Jan 27, 2026 2.790 2.850 2.760 2.760 8,740 +0.00(+0.00%)
Jan 26, 2026 2.780 2.860 2.720 2.760 21,423 +0.01(+0.36%)
Jan 23, 2026 2.750 2.790 2.750 2.750 4,475 +0.00(+0.00%)
Jan 22, 2026 2.800 2.800 2.711 2.750 6,505 +0.04(+1.48%)
Jan 21, 2026 2.740 2.790 2.700 2.710 7,826 +0.01(+0.37%)
Jan 20, 2026 2.670 2.770 2.650 2.700 18,481 +0.01(+0.37%)
Jan 16, 2026 2.770 2.790 2.670 2.690 16,439 -0.08(-2.89%)
Jan 15, 2026 2.770 2.770 2.740 2.770 8,649 +0.03(+1.09%)
Jan 14, 2026 2.780 2.780 2.700 2.740 9,184 -0.02(-0.72%)
Jan 13, 2026 2.770 2.780 2.735 2.760 3,615 +0.05(+1.85%)
Jan 12, 2026 2.770 2.770 2.672 2.710 15,676 +0.06(+2.26%)
Jan 09, 2026 2.670 2.720 2.570 2.650 18,918 -0.05(-1.85%)
Jan 08, 2026 2.690 2.700 2.640 2.700 3,002 +0.01(+0.37%)
Jan 07, 2026 2.700 2.724 2.655 2.690 11,074 -0.02(-0.74%)
Jan 06, 2026 2.760 2.800 2.700 2.710 26,273 -0.07(-2.52%)
Jan 05, 2026 2.780 2.800 2.745 2.780 21,492 +0.00(+0.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.