NasdaqGM - Delayed Quote USD

Key Tronic Corporation (KTCC)

2.4100
+0.1400
+(6.17%)
At close: May 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.36002.50002.23002.41002.410041,600
May 8, 20252.32002.42002.26002.27002.270037,800
May 7, 20252.38002.43002.24002.31002.310019,800
May 6, 20252.38002.48002.35002.43002.430017,000
May 5, 20252.44002.49002.36002.37002.370016,000
May 2, 20252.40002.42002.34002.42002.420018,200
May 1, 20252.52002.59002.42002.42002.420048,000
Apr 30, 20252.51002.59002.46002.46002.460011,500
Apr 29, 20252.51002.56002.44002.48002.480030,200
Apr 28, 20252.42002.51002.39002.46002.460012,600
Apr 25, 20252.52002.57002.40002.44002.440025,700
Apr 24, 20252.51002.57002.51002.56002.560019,800
Apr 23, 20252.50002.57002.38002.54002.540022,600
Apr 22, 20252.55002.57002.37002.39002.390023,600
Apr 21, 20252.40002.54002.39002.50002.500018,000
Apr 17, 20252.37002.39002.33002.39002.39006,100
Apr 16, 20252.34002.38002.30002.31002.310012,000
Apr 15, 20252.35002.37002.28002.31002.310041,200
Apr 14, 20252.40002.40002.28002.30002.30004,000
Apr 11, 20252.34002.39002.25002.35002.350016,500
Apr 10, 20252.30002.40002.26002.26002.260024,800
Apr 9, 20252.27002.40002.21002.35002.350025,000
Apr 8, 20252.30002.42002.21002.30002.300049,000
Apr 7, 20252.39002.49002.25002.30002.300048,500
Apr 4, 20252.54002.57002.38002.48002.480053,200
Apr 3, 20252.54002.60002.54002.57002.570044,800
Apr 2, 20252.57002.60002.57002.58002.580012,100
Apr 1, 20252.55002.63002.55002.55002.550021,400
Mar 31, 20252.65002.70002.58002.58002.580017,600
Mar 28, 20252.65002.66002.53002.56002.560020,200
Mar 27, 20252.69002.69002.62002.66002.66009,000
Mar 26, 20252.53002.64002.53002.61002.610015,400
Mar 25, 20252.66002.72002.59002.59002.590019,100
Mar 24, 20252.75002.80002.69002.69002.690028,100
Mar 21, 20252.75002.80002.72002.75002.750036,300
Mar 20, 20252.70002.79002.70002.78002.780028,200
Mar 19, 20252.69002.80002.69002.71002.710088,300
Mar 18, 20252.70002.70002.67002.67002.670026,500
Mar 17, 20252.62002.70002.62002.67002.670025,600
Mar 14, 20252.67002.70002.63002.69002.690013,300
Mar 13, 20252.71002.78002.68002.70002.700012,100
Mar 12, 20252.65002.80002.65002.79002.790032,800
Mar 11, 20252.75002.81002.50002.66002.660034,700
Mar 10, 20252.96002.96002.61002.68002.680042,700
Mar 7, 20252.93003.00002.61002.91002.910077,700
Mar 6, 20252.87002.95002.87002.95002.950023,100
Mar 5, 20252.88002.95002.88002.91002.91006,300
Mar 4, 20252.82002.98002.82002.90002.900022,300
Mar 3, 20253.13003.13002.80002.80002.800032,500
Feb 28, 20252.94003.07002.94003.06003.060015,800
Feb 27, 20253.03003.03002.95002.98002.98008,900
Feb 26, 20253.03003.10002.98003.10003.100021,600
Feb 25, 20253.02003.16002.86003.07003.070067,200
Feb 24, 20253.20003.22003.05003.10003.100088,000
Feb 21, 20253.10003.18003.07003.16003.160011,800
Feb 20, 20253.07003.30003.03003.10003.100053,900
Feb 19, 20253.12003.21003.08003.10003.100039,300
Feb 18, 20253.16003.35003.12003.14003.140046,100
Feb 14, 20253.26003.39003.17003.18003.180025,300
Feb 13, 20253.25003.34003.17003.31003.310020,800
Feb 12, 20253.21003.27003.21003.25003.250016,000
Feb 11, 20253.20003.37003.20003.26003.260023,300
Feb 10, 20253.41003.41003.04003.20003.200086,100
Feb 7, 20253.69003.69003.40003.44003.440047,000
Feb 6, 20253.87003.87003.70003.71003.710026,100
Feb 5, 20253.55003.97003.55003.92003.920070,200
Feb 4, 20253.58003.66003.58003.60003.600020,700
Feb 3, 20253.61003.73003.58003.59003.590029,400
Jan 31, 20253.65003.73003.64003.65003.650025,500
Jan 30, 20253.75003.77003.60003.63003.630021,000
Jan 29, 20253.64003.75003.61003.73003.730033,500
Jan 28, 20253.66003.82003.61003.67003.670026,000
Jan 27, 20253.80003.90003.61003.61003.610055,400
Jan 24, 20253.90003.99003.80003.85003.8500154,000
Jan 23, 20254.05004.25004.02004.17004.170029,600
Jan 22, 20254.08004.16003.98004.03004.030014,100
Jan 21, 20254.00004.18003.99004.03004.030028,400
Jan 17, 20254.03004.08003.93003.95003.950039,500
Jan 16, 20254.13004.30003.97004.13004.130026,600
Jan 15, 20253.94004.13003.84004.08004.080020,700
Jan 14, 20253.81003.97003.81003.91003.910024,800
Jan 13, 20253.98004.06003.69003.80003.800064,000
Jan 10, 20254.17004.18004.08004.12004.120036,400
Jan 8, 20254.17004.42004.15004.26004.260024,200
Jan 7, 20254.18004.28004.12004.28004.280038,400
Jan 6, 20254.30004.47004.23004.23004.230023,300
Jan 3, 20254.17004.30004.11004.27004.270053,200
Jan 2, 20254.17004.29004.14004.17004.170021,500
Dec 31, 20244.23004.33004.14004.17004.170021,700
Dec 30, 20244.01004.27004.00004.27004.270039,600
Dec 27, 20244.05004.12004.05004.09004.090029,300
Dec 26, 20244.01004.10004.01004.09004.090042,400
Dec 24, 20244.07004.10004.07004.07004.070012,400
Dec 23, 20243.90004.13003.90004.06004.060068,700
Dec 20, 20243.99004.14003.94003.99003.990060,600
Dec 19, 20244.20004.25004.00004.01004.0100123,900
Dec 18, 20244.36004.51004.21004.23004.230088,300
Dec 17, 20244.31004.56004.30004.51004.5100120,100
Dec 16, 20244.81004.88004.72004.77004.770021,300
Dec 13, 20244.94004.97004.80004.82004.820024,000
Dec 12, 20245.03005.03004.88004.93004.930033,800
Dec 11, 20244.98005.05004.89005.05005.050033,800
Dec 10, 20245.03005.14004.96004.98004.980032,500
Dec 9, 20245.35005.35005.08005.10005.100055,900
Dec 6, 20245.41005.49005.32005.40005.400012,600
Dec 5, 20245.30005.49005.30005.44005.44009,700
Dec 4, 20245.42005.53005.39005.52005.520020,700
Dec 3, 20245.55005.56005.41005.55005.550014,500
Dec 2, 20245.70005.70005.55005.56005.560024,400
Nov 29, 20245.61005.75005.56005.64005.640021,500
Nov 27, 20245.61005.61005.38005.54005.54008,500
Nov 26, 20245.45005.65005.38005.61005.610053,800
Nov 25, 20245.63005.63005.35005.39005.390021,900
Nov 22, 20245.77005.77005.56005.61005.61008,700
Nov 21, 20245.76005.76005.48005.60005.600035,200
Nov 20, 20245.65006.08005.63005.81005.810068,300
Nov 19, 20245.70005.72005.53005.68005.680011,600
Nov 18, 20245.79005.81005.65005.65005.650025,000
Nov 15, 20245.92005.92005.70005.79005.790012,600
Nov 14, 20245.84005.88005.68005.88005.880017,700
Nov 13, 20245.88005.88005.68005.84005.840014,700
Nov 12, 20245.88005.94005.83005.90005.900031,200
Nov 11, 20245.90005.96005.60005.88005.880036,400
Nov 8, 20246.00006.00005.84005.94005.940014,000
Nov 7, 20245.85006.11005.68005.97005.970098,000
Nov 6, 20245.98005.98005.51005.72005.720066,300
Nov 5, 20245.99006.11005.93006.02006.020057,200
Nov 4, 20245.98006.05005.92006.03006.030011,700
Nov 1, 20245.98006.05005.84006.03006.030014,600
Oct 31, 20246.00006.03005.83006.00006.000022,400
Oct 30, 20246.00006.04006.00006.01006.01006,100
Oct 29, 20246.06006.07005.94006.00006.000017,600
Oct 28, 20245.83006.06005.83006.00006.000017,800
Oct 25, 20245.88005.94005.88005.93005.93004,600
Oct 24, 20245.92005.96005.80005.96005.960022,700
Oct 23, 20245.78005.90005.78005.90005.90006,500
Oct 22, 20245.86005.92005.75005.85005.850016,300
Oct 21, 20245.75005.95005.63005.80005.800018,100
Oct 18, 20245.78005.91005.44005.86005.860021,800
Oct 17, 20245.75005.90005.75005.90005.900011,400
Oct 16, 20245.51005.87005.46005.86005.860033,700
Oct 15, 20245.85005.85005.63005.72005.720033,100
Oct 14, 20245.91005.92005.72005.81005.810017,600
Oct 11, 20245.61005.86005.55005.86005.860014,700
Oct 10, 20245.60005.79005.43005.78005.780015,800
Oct 9, 20245.63005.79005.48005.75005.750027,000
Oct 8, 20245.52005.75005.43005.63005.630010,600
Oct 7, 20245.50005.60005.40005.43005.430019,700
Oct 4, 20245.58005.79005.52005.60005.60006,300
Oct 3, 20245.39005.75005.35005.51005.510013,400
Oct 2, 20245.43005.73005.30005.43005.430027,100
Oct 1, 20245.55005.60005.42005.50005.500034,500
Sep 30, 20245.98005.99005.60005.72005.720013,400
Sep 27, 20246.00006.00005.71005.87005.870062,700
Sep 26, 20245.55006.14005.41006.00006.0000130,500
Sep 25, 20245.30005.60005.20005.48005.480014,700
Sep 24, 20245.16005.71005.16005.32005.320043,500
Sep 23, 20245.34005.48005.33005.46005.460024,000
Sep 20, 20245.21005.33005.10005.33005.330028,800
Sep 19, 20245.23005.23005.15005.22005.220012,500
Sep 18, 20245.23005.29004.97005.15005.150030,600
Sep 17, 20245.05005.17004.93005.15005.150013,200
Sep 16, 20244.96005.10004.80005.10005.100021,500
Sep 13, 20244.83005.10004.83005.03005.030037,100
Sep 12, 20244.87004.99004.87004.89004.890012,200
Sep 11, 20244.70004.86004.65004.86004.860011,900
Sep 10, 20244.73004.89004.73004.76004.760027,700
Sep 9, 20244.67004.75004.57004.68004.680031,300
Sep 6, 20244.49004.69004.49004.67004.670025,800
Sep 5, 20244.55004.66004.54004.57004.570020,000
Sep 4, 20244.57004.60004.48004.51004.510010,200
Sep 3, 20244.49004.60004.49004.51004.51004,400
Aug 30, 20244.46004.60004.46004.55004.550012,200
Aug 29, 20244.48004.51004.36004.50004.50007,400
Aug 28, 20244.33004.50004.33004.49004.490010,900
Aug 27, 20244.43004.43004.40004.40004.40002,300
Aug 26, 20244.32004.49004.31004.36004.36005,700
Aug 23, 20244.50004.51004.35004.36004.360014,400
Aug 22, 20244.32004.43004.32004.39004.39003,000
Aug 21, 20244.45004.45004.32004.39004.39003,200
Aug 20, 20244.42004.57004.33004.33004.330017,400
Aug 19, 20244.42004.59004.42004.42004.42008,900
Aug 16, 20244.57004.57004.41004.48004.48008,400
Aug 15, 20244.39004.57004.33004.53004.530017,000
Aug 14, 20244.15004.61004.13004.49004.490090,900
Aug 13, 20243.85003.99003.85003.87003.870040,600
Aug 12, 20243.83003.90003.83003.87003.87007,700
Aug 9, 20243.84003.95003.84003.87003.87004,100
Aug 8, 20243.95003.95003.84003.89003.890026,500
Aug 7, 20244.00004.00003.88003.99003.990025,800
Aug 6, 20244.10004.10003.97003.97003.97009,900
Aug 5, 20243.94004.06003.94004.03004.03009,400
Aug 2, 20243.82004.10003.82004.07004.070040,900
Aug 1, 20243.87003.87003.82003.82003.82002,100
Jul 31, 20243.83003.95003.82003.87003.87005,700
Jul 30, 20243.86003.95003.86003.86003.86006,400
Jul 29, 20243.87003.95003.87003.90003.90002,400
Jul 26, 20243.91003.95003.87003.90003.900013,600
Jul 25, 20243.89003.99003.87003.93003.93009,700
Jul 24, 20243.89003.91003.88003.90003.90009,100
Jul 23, 20243.97003.97003.82003.83003.830012,500
Jul 22, 20243.81003.98003.80003.92003.920019,900
Jul 19, 20243.80003.91003.71003.75003.750018,200
Jul 18, 20243.92004.05003.82003.85003.850028,200
Jul 17, 20243.94003.94003.84003.93003.930036,000
Jul 16, 20243.85003.90003.84003.90003.900070,200
Jul 15, 20243.75003.85003.75003.80003.800024,600
Jul 12, 20243.74003.89003.74003.82003.820040,900
Jul 11, 20243.75003.80003.75003.77003.77006,000
Jul 10, 20243.71003.89003.70003.73003.730013,500
Jul 9, 20243.70003.80003.69003.72003.720016,500
Jul 8, 20243.70003.74003.60003.70003.700043,400
Jul 5, 20243.77003.77003.70003.72003.720010,800
Jul 3, 20243.81003.81003.75003.77003.77002,000
Jul 2, 20243.89003.89003.79003.79003.790011,800
Jul 1, 20243.96003.96003.84003.88003.88006,500
Jun 28, 20243.92004.05003.91004.05004.050017,600
Jun 27, 20243.98004.01003.86004.01004.01007,000
Jun 26, 20243.82003.93003.82003.93003.930014,500
Jun 25, 20243.86003.86003.82003.84003.84008,500
Jun 24, 20243.80004.02003.72003.91003.910027,800
Jun 21, 20243.69003.90003.69003.72003.720030,400
Jun 20, 20243.77003.77003.71003.73003.730011,400
Jun 18, 20243.88003.94003.70003.77003.770053,800
Jun 17, 20244.08004.08003.80003.87003.870039,200
Jun 14, 20244.14004.15004.01004.15004.150013,000
Jun 13, 20244.07004.15004.07004.15004.15008,400
Jun 12, 20244.03004.11004.03004.08004.08009,100
Jun 11, 20244.06004.06003.95004.04004.04005,100
Jun 10, 20243.99004.07003.99004.07004.07007,900
Jun 7, 20243.94004.11003.94004.08004.080015,600
Jun 6, 20244.03004.10003.94004.00004.00008,400
Jun 5, 20243.97004.10003.96004.10004.100023,900
Jun 4, 20244.05004.05003.92004.01004.010020,600
Jun 3, 20244.14004.14003.90004.09004.090058,300
May 31, 20244.16004.19004.11004.19004.190015,300
May 30, 20244.09004.19004.07004.19004.190017,800
May 29, 20244.13004.13004.01004.10004.100013,500
May 28, 20244.20004.24004.06004.13004.130017,300
May 24, 20244.26004.32004.18004.24004.240011,400
May 23, 20244.25004.31004.21004.25004.250035,800
May 22, 20244.23004.35004.23004.30004.300016,100
May 21, 20244.37004.37004.27004.28004.280012,500
May 20, 20244.42004.44004.28004.30004.300029,100
May 17, 20244.39004.42004.36004.38004.380026,600
May 16, 20244.40004.45004.34004.37004.370048,100
May 15, 20244.30004.42004.29004.41004.410028,400
May 14, 20244.37004.45004.37004.38004.38005,100
May 13, 20244.50004.51004.37004.38004.380022,300
May 10, 20244.43004.51004.43004.46004.46008,500

Related Tickers

TACT TransAct Technologies Incorporated
3.5200
-3.30%
 
ALOT AstroNova, Inc.
8.78
-4.36%
 
Y2Z.SG Metavisio SA
0.0228
+0.88%
 
000066.SZ China Greatwall Technology Group Co., Ltd.
14.85
-1.98%
 
001339.SZ JWIPC Technology Co., Ltd.
53.85
-2.29%
 
PCPPF PC Partner Group Limited
0.7497
0.00%
 
ALTHO.PA Metavisio
0.0299
-1.32%
 
MSVT.TA Massivit 3D Printing Technologies Ltd
85.10
+0.12%
 
ALMDG.PA MGI Digital Technology Société Anonyme
13.36
+1.27%
 
688636.SS Chengdu Zhimingda Electronics Co., Ltd.
43.86
-1.50%