NasdaqGM - Delayed Quote USD

Key Tronic Corporation (KTCC)

Compare
3.9500
-0.1800
(-4.36%)
At close: January 17 at 4:00:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
May 9, 20244.38004.55004.38004.49004.490028,400
May 8, 20244.37004.60004.37004.54004.540029,000
May 7, 20244.31004.43004.31004.36004.360024,300
May 6, 20244.30004.42004.30004.40004.400012,800
May 3, 20244.40004.43004.36004.36004.36007,200
May 2, 20244.33004.42004.29004.34004.34007,900
May 1, 20244.28004.43004.28004.28004.280012,300
Apr 30, 20244.36004.40004.26004.32004.320010,300
Apr 29, 20244.28004.42004.25004.33004.330011,400
Apr 26, 20244.24004.40004.21004.29004.290063,100
Apr 25, 20244.61004.61004.54004.57004.570023,500
Apr 24, 20244.50004.61004.50004.61004.610013,300
Apr 23, 20244.41004.60004.41004.51004.51007,700
Apr 22, 20244.56004.56004.41004.41004.410014,900
Apr 19, 20244.58004.58004.46004.56004.560043,100
Apr 18, 20244.51004.57004.50004.52004.52008,400
Apr 17, 20244.55004.55004.47004.50004.500012,800
Apr 16, 20244.60004.60004.48004.50004.500013,700
Apr 15, 20244.61004.61004.50004.50004.500014,400
Apr 12, 20244.54004.59004.52004.53004.53005,900
Apr 11, 20244.56004.66004.56004.59004.59002,600
Apr 10, 20244.60004.65004.55004.63004.630022,100
Apr 9, 20244.56004.68004.56004.60004.60009,300
Apr 8, 20244.72004.73004.56004.59004.590012,500
Apr 5, 20244.58004.72004.52004.68004.680012,600
Apr 4, 20244.64004.71004.58004.67004.670010,600
Apr 3, 20244.59004.65004.54004.54004.540013,000
Apr 2, 20244.60004.67004.50004.59004.590025,600
Apr 1, 20244.66004.85004.58004.62004.620037,000
Mar 28, 20244.67004.82004.66004.66004.66004,200
Mar 27, 20244.61004.76004.61004.68004.680010,200
Mar 26, 20244.61004.79004.59004.61004.610027,800
Mar 25, 20244.76004.92004.65004.65004.650022,600
Mar 22, 20244.77004.84004.68004.76004.760021,300
Mar 21, 20244.95004.96004.82004.85004.850017,900
Mar 20, 20245.00005.00004.81004.90004.900015,000
Mar 19, 20245.00005.00004.91004.92004.920024,000
Mar 18, 20245.00005.14004.87004.94004.940013,400
Mar 15, 20244.72004.96004.72004.96004.960041,500
Mar 14, 20244.85004.97004.75004.82004.820014,600
Mar 13, 20244.75004.82004.72004.82004.82004,500
Mar 12, 20244.80004.97004.76004.82004.820019,500
Mar 11, 20244.81004.95004.74004.79004.79005,400
Mar 8, 20244.70004.91004.67004.91004.91007,600
Mar 7, 20244.81004.81004.67004.79004.79008,400
Mar 6, 20244.71004.79004.65004.74004.74006,500
Mar 5, 20244.68004.85004.68004.71004.710022,000
Mar 4, 20244.66004.90004.66004.73004.730017,200
Mar 1, 20244.66004.73004.66004.70004.700024,000
Feb 29, 20244.81004.87004.66004.66004.66006,000
Feb 28, 20244.92004.92004.70004.70004.70007,800
Feb 27, 20244.68004.78004.66004.67004.67005,100
Feb 26, 20244.72004.89004.68004.70004.700010,200
Feb 23, 20244.78004.90004.70004.81004.810019,200
Feb 22, 20244.88004.88004.72004.88004.880022,300
Feb 21, 20244.73004.85004.60004.84004.840023,800
Feb 20, 20244.77004.94004.76004.81004.810018,600
Feb 16, 20244.71004.91004.69004.75004.750015,800
Feb 15, 20244.67004.78004.66004.77004.770013,700
Feb 14, 20244.66004.79004.62004.78004.78006,500
Feb 13, 20244.65004.75004.65004.66004.660015,400
Feb 12, 20244.65004.86004.65004.72004.720029,900
Feb 9, 20244.72004.75004.59004.70004.700011,900
Feb 8, 20244.61004.72004.61004.67004.670023,700
Feb 7, 20244.45004.74004.45004.60004.600081,000
Feb 6, 20244.43004.45004.28004.44004.440068,600
Feb 5, 20244.35004.35004.19004.31004.31008,200
Feb 2, 20244.43004.43004.26004.40004.400012,800
Feb 1, 20244.26004.39004.25004.25004.25005,600
Jan 31, 20244.35004.36004.26004.26004.26007,300
Jan 30, 20244.31004.39004.29004.37004.37005,600
Jan 29, 20244.42004.43004.35004.37004.37009,100
Jan 26, 20244.39004.43004.36004.42004.42005,200
Jan 25, 20244.20004.36004.20004.36004.360013,500
Jan 24, 20244.04004.31004.04004.19004.190017,000
Jan 23, 20244.29004.38004.19004.19004.190015,500
Jan 22, 20244.16004.37004.12004.29004.290025,300
Jan 19, 20244.15004.19004.12004.19004.190023,300
Jan 18, 20244.19004.19004.10004.17004.17008,400

Related Tickers

YRLLF Global UAV Technologies Ltd.
0.1000
0.00%
 
TACT TransAct Technologies Incorporated
4.5100
+0.67%
 
EBON Ebang International Holdings Inc.
6.33
+4.80%
 
OSS One Stop Systems, Inc.
4.0900
+13.30%
 
CRSR Corsair Gaming, Inc.
8.33
+4.45%
 
XBOTF Realbotix Corp.
0.3200
-17.95%
 
DDD 3D Systems Corporation
3.0800
-0.96%
 
XBOT.V Realbotix Corp.
0.4600
-19.30%
 
AITX Artificial Intelligence Technology Solutions Inc.
0.0033
+10.00%
 
RCAT Red Cat Holdings, Inc.
8.56
-15.34%