Key Tronic Corp (NQ: KTCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	5.760	5.760	5.480	5.600	35,225	-0.21(-3.61%)
Nov 20, 2024	5.650	6.075	5.630	5.810	68,258	+0.13(+2.29%)
Nov 19, 2024	5.700	5.720	5.530	5.680	11,559	+0.03(+0.53%)
Nov 18, 2024	5.790	5.810	5.650	5.650	25,036	-0.14(-2.42%)
Nov 15, 2024	5.920	5.920	5.700	5.790	12,618	-0.09(-1.53%)
Nov 14, 2024	5.840	5.880	5.680	5.880	17,703	+0.04(+0.68%)
Nov 13, 2024	5.877	5.877	5.680	5.840	14,735	-0.06(-1.02%)
Nov 12, 2024	5.880	5.940	5.830	5.900	31,168	+0.02(+0.34%)
Nov 11, 2024	5.896	5.960	5.603	5.880	36,397	-0.06(-1.01%)
Nov 08, 2024	6.000	6.000	5.840	5.940	13,951	-0.03(-0.50%)
Nov 07, 2024	5.850	6.110	5.680	5.970	97,986	+0.25(+4.37%)
Nov 06, 2024	5.980	5.980	5.510	5.720	66,340	-0.30(-4.98%)
Nov 05, 2024	5.990	6.110	5.929	6.020	53,475	-0.01(-0.17%)
Nov 04, 2024	5.980	6.050	5.924	6.030	11,736	+0.00(+0.00%)
Nov 01, 2024	5.980	6.050	5.840	6.030	14,630	+0.03(+0.50%)
Oct 31, 2024	6.000	6.030	5.832	6.000	22,375	-0.01(-0.17%)
Oct 30, 2024	6.000	6.041	6.000	6.010	6,062	+0.01(+0.17%)
Oct 29, 2024	6.060	6.070	5.935	6.000	17,591	+0.00(+0.00%)
Oct 28, 2024	5.830	6.060	5.830	6.000	17,774	+0.07(+1.18%)
Oct 25, 2024	5.880	5.940	5.880	5.930	4,626	-0.03(-0.50%)
Oct 24, 2024	5.920	5.960	5.800	5.960	22,656	+0.06(+1.02%)
Oct 23, 2024	5.780	5.900	5.780	5.900	6,493	+0.05(+0.85%)
Oct 22, 2024	5.861	5.920	5.750	5.850	16,271	+0.05(+0.86%)
Oct 21, 2024	5.750	5.950	5.630	5.800	18,130	-0.06(-1.02%)
Oct 18, 2024	5.780	5.911	5.440	5.860	21,767	-0.04(-0.68%)
Oct 17, 2024	5.750	5.900	5.750	5.900	11,378	+0.04(+0.68%)
Oct 16, 2024	5.510	5.870	5.462	5.860	33,650	+0.14(+2.45%)
Oct 15, 2024	5.850	5.850	5.633	5.720	33,090	-0.09(-1.55%)
Oct 14, 2024	5.910	5.920	5.720	5.810	17,615	-0.05(-0.85%)
Oct 11, 2024	5.610	5.860	5.550	5.860	14,694	+0.08(+1.38%)
Oct 10, 2024	5.600	5.790	5.430	5.780	15,762	+0.03(+0.52%)
Oct 09, 2024	5.630	5.790	5.482	5.750	26,966	+0.12(+2.13%)
Oct 08, 2024	5.520	5.750	5.430	5.630	10,595	+0.20(+3.68%)
Oct 07, 2024	5.500	5.597	5.400	5.430	19,709	-0.17(-2.95%)
Oct 04, 2024	5.580	5.787	5.520	5.595	6,257	+0.08(+1.54%)
Oct 03, 2024	5.390	5.747	5.351	5.510	13,397	+0.08(+1.47%)
Oct 02, 2024	5.430	5.726	5.300	5.430	27,124	-0.07(-1.27%)
Oct 01, 2024	5.550	5.600	5.420	5.500	34,491	-0.22(-3.85%)
Sep 30, 2024	5.980	5.990	5.600	5.720	13,381	-0.15(-2.56%)
Sep 27, 2024	6.000	6.000	5.710	5.870	62,715	-0.13(-2.17%)
Sep 26, 2024	5.550	6.144	5.410	6.000	130,618	+0.52(+9.49%)
Sep 25, 2024	5.300	5.600	5.200	5.480	14,724	+0.16(+3.01%)
Sep 24, 2024	5.160	5.710	5.165	5.320	43,473	-0.14(-2.56%)
Sep 23, 2024	5.340	5.477	5.325	5.460	23,990	+0.13(+2.44%)
Sep 20, 2024	5.210	5.330	5.100	5.330	28,786	+0.11(+2.11%)
Sep 19, 2024	5.230	5.230	5.150	5.220	12,548	+0.07(+1.36%)
Sep 18, 2024	5.230	5.290	4.970	5.150	30,569	+0.00(+0.00%)
Sep 17, 2024	5.050	5.170	4.926	5.150	13,175	+0.05(+0.98%)
Sep 16, 2024	4.960	5.100	4.800	5.100	21,480	+0.07(+1.39%)
Sep 13, 2024	4.830	5.100	4.830	5.030	37,104	+0.14(+2.86%)
Sep 12, 2024	4.870	4.990	4.870	4.890	12,241	+0.03(+0.62%)
Sep 11, 2024	4.700	4.860	4.650	4.860	11,921	+0.10(+2.10%)
Sep 10, 2024	4.730	4.890	4.730	4.760	27,662	+0.08(+1.71%)
Sep 09, 2024	4.670	4.750	4.570	4.680	31,335	+0.01(+0.21%)
Sep 06, 2024	4.490	4.690	4.490	4.670	25,831	+0.10(+2.19%)
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%)