KEY TRONICS Historical Stock Price

Below is the stock price history for Key Tronics KTCC. Data is recorded each day for the historical open, high, low, close and volume. The Key Tronics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Key Tronics Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 7.20 7.20 7.20 7.20 1
2018-10-15 7.26 7.26 7.26 7.26 210
2018-10-10 7.33 7.33 7.33 7.33 100
2018-10-05 7.50 7.55 7.50 7.55 300
2018-10-04 7.50 7.50 7.50 7.50 100
2018-10-03 7.48 7.48 7.47 7.47 16
2018-09-28 7.63 7.67 7.63 7.67 300
2018-09-26 7.58 7.58 7.49 7.49 102
2018-09-25 7.67 7.67 7.62 7.62 323
2018-09-24 7.90 7.90 7.87 7.87 5,513
2018-09-21 7.80 7.80 7.80 7.80 500
2018-09-19 7.97 7.97 7.89 7.89 21
2018-09-18 7.75 7.85 7.745 7.84 510
2018-09-17 7.58 7.60 7.58 7.60 1,862
2018-09-14 7.71 7.71 7.57 7.57 178
2018-09-13 7.64 7.74 7.64 7.74 619
2018-09-12 7.50 7.51 7.49 7.51 275
2018-09-11 7.57 7.60 7.51 7.60 695
2018-08-29 7.87 7.87 7.87 7.87 179
2018-08-28 7.80 7.80 7.78 7.78 8
2018-08-27 7.74 7.74 7.74 7.74 100
2018-08-22 7.70 7.70 7.70 7.70 100
2018-08-21 7.80 7.80 7.76 7.76 114
2018-08-20 7.84 7.84 7.84 7.84 2,426
2018-08-10 7.99 7.99 7.99 7.99 100
2018-08-08 7.98 7.98 7.98 7.98 100
2018-08-07 7.86 7.92 7.80 7.80 495
2018-08-02 7.91 7.91 7.91 7.91 100
2018-07-27 8.14 8.14 8.14 8.14 100
2018-07-25 7.88 7.88 7.88 7.88 250

» More Key Tronics Stock Price History

To see other companies like Key Tronics (KTCC), view our stock market today for news, and other data.