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
2017-12-13 7.02 7.02 6.99 6.99 300
2017-12-12 6.90 7.01 6.89 7.00 950
2017-12-11 6.85 6.97 6.83 6.97 1,904
2017-12-08 6.99 6.99 6.96 6.96 841
2017-12-07 6.94 6.97 6.94 6.94 1,813
2017-12-06 6.95 6.95 6.88 6.93 1,387
2017-12-05 6.95 6.95 6.85 6.85 645
2017-12-04 6.97 7.08 6.81 7.06 10,732
2017-12-01 7.54 7.54 7.54 7.54 97
2017-11-30 7.58 7.635 7.55 7.58 1,300
2017-11-29 7.60 7.60 7.60 7.60 138
2017-11-27 7.90 7.90 7.75 7.75 1,204
2017-11-24 7.92 7.92 7.86 7.86 136
2017-11-22 7.78 7.80 7.78 7.80 1,370
2017-11-21 7.77 7.80 7.77 7.80 370
2017-11-20 7.71 7.78 7.71 7.71 1,212
2017-11-17 7.66 7.78 7.66 7.75 124
2017-11-14 7.59 7.65 7.59 7.62 302
2017-11-13 7.58 7.58 7.58 7.58 100
2017-11-10 7.48 7.57 7.48 7.55 1,258
2017-11-09 7.44 7.55 7.43 7.55 285
2017-11-08 7.38 7.49 7.38 7.49 1,799
2017-11-07 7.39 7.39 7.39 7.39 32
2017-11-06 7.36 7.48 7.36 7.48 281
2017-11-03 7.59 7.59 7.40 7.40 1,206
2017-11-02 7.80 7.80 7.50 7.52 2,616
2017-11-01 7.20 7.58 7.20 7.58 2,859
2017-10-31 7.09 7.57 7.09 7.50 3,176
2017-10-30 7.08 7.08 7.08 7.08 59
2017-10-27 6.89 6.96 6.89 6.96 682

» More Key Tronics Stock Price History

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