KTCC - Key Tronic Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20195.25005.25004.95004.96004.960017,100
Jul 16, 20194.98004.98004.93004.93004.930013,000
Jul 15, 20195.00005.00004.95004.96004.960017,800
Jul 12, 20195.09005.15004.97004.98004.980014,100
Jul 11, 20195.04005.10005.03005.04005.04003,200
Jul 10, 20194.97005.09004.97005.06005.060011,300
Jul 09, 20195.02005.04004.97004.99004.990021,000
Jul 08, 20195.09005.09005.01005.04005.040011,700
Jul 05, 20195.05005.09005.05005.09005.09001,100
Jul 03, 20195.03005.03005.00005.02005.020017,100
Jul 02, 20195.01005.07005.01005.04005.04004,400
Jul 01, 20194.98005.06004.98005.06005.060011,300
Jun 28, 20194.99004.99004.97004.98004.980015,700
Jun 27, 20195.07005.07004.97004.99004.99002,000
Jun 26, 20194.97004.99004.97004.98004.98005,800
Jun 25, 20195.04005.04004.98005.00005.00006,900
Jun 24, 20195.04005.09005.00005.01005.01005,700
Jun 21, 20194.99005.00004.97004.98004.98006,300
Jun 20, 20195.18005.18005.01005.02005.02001,500
Jun 19, 20194.99005.02004.97005.00005.00007,500
Jun 18, 20195.06005.06004.97005.03005.030032,500
Jun 17, 20195.06005.09005.05005.05005.05009,400
Jun 14, 20195.10005.10005.07005.08005.08004,600
Jun 13, 20195.08005.10005.07005.07005.070013,600
Jun 12, 20195.08005.22005.07005.12005.12007,200
Jun 11, 20195.10005.15005.08005.10005.100010,400
Jun 10, 20195.12005.16005.06005.13005.13003,200
Jun 07, 20195.11005.20005.05005.20005.200019,100
Jun 06, 20195.14005.14005.06005.10005.100019,200
Jun 05, 20195.17005.23005.10005.20005.200015,900
Jun 04, 20195.13005.26005.11005.20005.20006,700
Jun 03, 20195.21005.28005.06005.16005.160037,200
May 31, 20195.11005.22005.11005.16005.160027,600
May 30, 20195.14005.14005.12005.12005.12001,000
May 29, 20195.20005.20005.13005.13005.1300400
May 28, 20195.26005.30005.10005.21005.210040,600
May 24, 20195.19005.35005.13005.23005.23009,000
May 23, 20195.10005.44005.08005.22005.220012,900
May 22, 20195.16005.34005.14005.19005.19006,900
May 21, 20195.32005.40005.06005.20005.200044,200
May 20, 20195.36005.48005.09005.19005.190087,700
May 17, 20195.50005.55005.36005.36005.360018,400
May 16, 20195.40005.55005.40005.42005.420022,500
May 15, 20195.44005.47005.40005.44005.440014,600
May 14, 20195.48005.49005.43005.45005.450012,600
May 13, 20195.39005.45005.37005.43005.430021,500
May 10, 20195.50005.55005.41005.45005.450010,200
May 09, 20195.56005.58005.54005.54005.54002,300
May 08, 20195.61005.70005.46005.61005.610018,200
May 07, 20195.68005.76005.45005.57005.570033,100
May 06, 20195.71005.90005.52005.74005.740019,400
May 03, 20195.60005.78005.60005.73005.730022,000
May 02, 20195.76005.94005.45005.75005.750083,100
May 01, 20195.59005.75005.59005.72005.72006,900
Apr 30, 20195.50005.70005.50005.53005.530011,300
Apr 29, 20195.39005.57005.39005.42005.420029,800
Apr 26, 20195.44005.60005.40005.41005.410042,600
Apr 25, 20195.56005.65005.43005.46005.460012,200
Apr 24, 20195.45005.80005.45005.53005.530038,900
Apr 23, 20195.45005.50005.45005.49005.49003,900
Apr 22, 20195.38005.45005.38005.42005.420014,900
Apr 18, 20195.45005.45005.41005.41005.410057,700
Apr 17, 20195.47005.47005.39005.39005.390019,000
Apr 16, 20195.52005.52005.39005.40005.400026,300
Apr 15, 20195.49005.49005.47005.48005.48001,700
Apr 12, 20195.47005.48005.39005.44005.440057,500
Apr 11, 20195.70005.74005.48005.49005.490070,400
Apr 10, 20196.03006.09006.03006.03006.030012,700
Apr 09, 20196.04006.09006.04006.09006.090010,400
Apr 08, 20196.01006.03006.00006.00006.000013,600
Apr 05, 20196.02006.24006.01006.01006.010028,300
Apr 04, 20196.13006.15006.04006.04006.04008,300
Apr 03, 20196.20006.20006.13006.14006.14002,800
Apr 02, 20196.16006.18006.13006.18006.18003,400
Apr 01, 20196.24006.25006.14006.16006.160010,000
Mar 29, 20196.25006.25006.10006.17006.170019,300
Mar 28, 20196.15006.16006.10006.15006.150010,200
Mar 27, 20196.12006.22006.12006.15006.150024,400
Mar 26, 20196.21006.24006.15006.15006.15005,300
Mar 25, 20196.23006.23006.21006.21006.21002,500
Mar 22, 20196.21006.23006.21006.21006.21003,900
Mar 21, 20196.23006.26006.21006.21006.21007,000
Mar 20, 20196.21006.25006.21006.25006.250013,600
Mar 19, 20196.22006.38006.21006.21006.21003,500
Mar 18, 20196.22006.24006.21006.24006.24005,600
Mar 15, 20196.31006.33006.22006.25006.250013,900
Mar 14, 20196.34006.44006.25006.44006.4400700
Mar 13, 20196.21006.46006.21006.44006.440011,200
Mar 12, 20196.41006.45006.03006.20006.200022,600
Mar 11, 20196.40006.44006.40006.40006.40001,300
Mar 08, 20196.41006.41006.40006.40006.4000500
Mar 07, 20196.42006.54006.42006.51006.5100700
Mar 06, 20196.45006.45006.40006.44006.44003,000
Mar 05, 20196.43006.47006.40006.46006.46001,300
Mar 04, 20196.50006.51006.38006.51006.510010,000
Mar 01, 20196.60006.60006.50006.50006.50002,900
Feb 28, 20196.69006.69006.46006.52006.52007,300
Feb 27, 20196.46006.49006.36006.41006.410010,100
Feb 26, 20196.68006.68006.47006.47006.47004,300
Feb 25, 20196.46006.70006.46006.65006.65003,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...