Key Tronic Corporation Historical Stock Prices

KTCC 
$8.06
*  
0.06
0.75%
Get KTCC Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading KTCC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  7.98  8.11  7.98  8.06 3,837
12/17/2014 7.98 8.11 7.98 8.06 3,837
12/16/2014 7.94 8.019 7.91 8 18,062
12/15/2014 8.05 8.05 7.93 8.01 24,815
12/12/2014 7.99 8.12 7.92 7.98 14,724
12/11/2014 8.1 8.1 7.91 8.1 53,537
12/10/2014 8.07 8.12 8.02 8.02 20,116
12/09/2014 8.089 8.12 7.94 8.05 12,861
12/08/2014 7.98 8.1 7.92 7.9875 9,112
12/05/2014 8.06 8.2 7.92 7.95 32,703
12/04/2014 8.01 8.26 8.01 8.09 26,892
12/03/2014 8 8.08 7.93 8 17,655
12/02/2014 8.06 8.16 8 8 8,962
12/01/2014 8.17 8.26 8.01 8.01 22,547
11/28/2014 8.17 8.25 8.17 8.19 2,549
11/26/2014 8.12 8.27 8.12 8.19 19,672
11/25/2014 8.16 8.26 8.08 8.16 7,427
11/24/2014 8.27 8.27 8.17 8.2 19,306
11/21/2014 8.2 8.436 8.2 8.3 20,866
11/20/2014 8.07 8.392 8.07 8.16 12,230
11/19/2014 8.2 8.4 8.05 8.09 28,357
11/18/2014 8.59 8.66 8.22 8.29 28,149
11/17/2014 8.62 8.71 8.57 8.59 15,697
11/14/2014 8.59 8.695 8.55 8.56 9,431
11/13/2014 8.545 8.79 8.54 8.56 11,885
11/12/2014 8.57 8.68 8.44 8.54 17,679
11/11/2014 8.74 8.74 8.63 8.6816 2,454
11/10/2014 8.73 8.83 8.6301 8.75 9,796
11/07/2014 8.82 8.8334 8.55 8.63 9,517
11/06/2014 8.66 8.93 8.66 8.83 8,129
11/05/2014 8.576 8.85 8.38 8.84 25,785
11/04/2014 8.81 8.87 8.5 8.62 26,580
11/03/2014 8.23 8.755 8.22 8.72 45,715
10/31/2014 7.98 8.24 7.935 8.22 40,486
10/30/2014 7.91 7.9499 7.86 7.94 15,983
10/29/2014 7.95 7.99 7.82 7.87 37,380
10/28/2014 7.86 8 7.86 7.96 35,497
10/27/2014 8.21 8.25 7.9 7.92 89,695
10/24/2014 8.27 8.32 8.16 8.29 35,465
10/23/2014 8.21 8.45 8.011 8.23 9,421
10/22/2014 8.17 8.23 8.0978 8.14 25,937
10/21/2014 8.5 8.5 7.9 8.13 70,538
10/20/2014 8.41 8.5 8.36 8.425 56,722
10/17/2014 8.49 8.5088 8.44 8.46 15,419
10/16/2014 8.32 8.62 8.32 8.48 61,996
10/15/2014 8.96 9 7.501 8.46 89,432
10/14/2014 10.31 10.31 10.01 10.1 16,416
10/13/2014 10.24 10.31 10.01 10.3 24,569
10/10/2014 10.25 10.4 10.25 10.26 16,306
10/09/2014 10.3 10.48 10.26 10.3 14,885
10/08/2014 10.38 10.5 10.32 10.5 7,710
10/07/2014 10.31 10.5899 10.31 10.4 9,040
10/06/2014 10.53 10.71 10.41 10.42 18,545
10/03/2014 10.47 10.75 10.47 10.58 11,809
10/02/2014 10.43 10.56 10.38 10.4 35,527
10/01/2014 10.55 10.69 10.37 10.41 47,637
09/30/2014 10.56 10.69 10.456 10.57 12,888
09/29/2014 10.54 10.6 10.39 10.56 10,557
09/26/2014 10.68 10.74 10.6 10.61 14,207
09/25/2014 10.41 10.74 10.41 10.46 10,703
09/24/2014 10.53 10.61 10.5 10.52 3,378
09/23/2014 10.39 10.64 10.39 10.5 24,435
09/22/2014 10.43 10.64 10.43 10.53 24,160
09/19/2014 10.5 10.6 10.33 10.59 39,036
09/18/2014 10.55 10.64 10.44 10.44 16,435
09/17/2014 10.66 10.69 10.51 10.565 11,765
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?