Key Tronic Corporation Historical Stock Prices

KTCC 
$11.7
*  
0.18
1.52%
Get KTCC Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading KTCC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    KTCC After Hours
 
 
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 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.91  11.91  11.67  11.70 14,762
05/05/2015 11.97 11.97 11.78 11.88 14,276
05/04/2015 12.11 12.16 11.84 11.93 13,143
05/01/2015 11.9 12.04 11.75 11.8999 21,967
04/30/2015 12.08 12.25 11.85 11.95 30,566
04/29/2015 12.01 12.49 11.8 12.0699 55,130
04/28/2015 11.22 11.4 11.164 11.34 21,803
04/27/2015 11.2 11.362 11.2 11.32 11,334
04/24/2015 11.19 11.25 11.1 11.16 19,945
04/23/2015 11.121 11.1815 11.1 11.11 6,445
04/22/2015 11.066 11.19 11.06 11.125 3,773
04/21/2015 11.11 11.22 11.05 11.14 5,381
04/20/2015 11.0868 11.11 10.9999 11.07 10,475
04/17/2015 11.18 11.21 11.05 11.13 6,195
04/16/2015 11.05 11.21 11.05 11.15 4,481
04/15/2015 11.14 11.23 11.09 11.2199 10,959
04/14/2015 11.07 11.0804 10.92 11.0516 28,978
04/13/2015 11.07 11.12 10.8 11.12 32,086
04/10/2015 11.02 11.1699 11.02 11.115 6,754
04/09/2015 11.079 11.121 11.01 11.03 7,430
04/08/2015 11.249 11.42 10.97 11 10,207
04/07/2015 11.1 11.106 10.91 11 7,055
04/06/2015 11.08 11.24 11.0201 11.11 17,719
04/02/2015 11.06 11.1 10.701 11.08 14,352
04/01/2015 10.75 11.2299 10.7346 11.07 33,018
03/31/2015 10.78 10.8 10.6654 10.76 17,239
03/30/2015 10.75 10.799 10.62 10.77 19,916
03/27/2015 10.38 10.75 10.345 10.75 34,668
03/26/2015 10.26 10.38 10.26 10.36 25,509
03/25/2015 10.15 10.37 10.13 10.34 20,413
03/24/2015 10.12 10.17 10.05 10.16 6,251
03/23/2015 9.83 10.2 9.81 10.18 18,089
03/20/2015 10.19 10.2 9.76 9.76 33,570
03/19/2015 10.2 10.2 10.11 10.19 3,258
03/18/2015 10.13 10.25 10.1 10.2 12,050
03/17/2015 10.27 10.27 10.13 10.24 11,064
03/16/2015 10.21 10.27 10.11 10.27 9,041
03/13/2015 10.22 10.22 10.1 10.21 1,838
03/12/2015 10.22 10.225 10.15 10.22 3,956
03/11/2015 10.09 10.22 10.011 10.17 16,125
03/10/2015 10.21 10.22 10.051 10.1 2,823
03/09/2015 10.18 10.24 10.03 10.05 7,702
03/06/2015 10.27 10.27 10.0951 10.23 6,780
03/05/2015 10.27 10.27 10.05 10.19 4,858
03/04/2015 10.241 10.2775 10.011 10.17 6,585
03/03/2015 10.11 10.3725 10.05 10.18 9,004
03/02/2015 10.18 10.41 10.097 10.17 22,669
02/27/2015 10.011 10.42 10.01 10.29 8,198
02/26/2015 9.8 10.4 9.765 10.03 47,521
02/25/2015 9.7 9.8 9.7 9.74 7,009
02/24/2015 9.69 9.8 9.69 9.73 12,558
02/23/2015 9.75 9.8 9.719 9.76 6,633
02/20/2015 9.85 9.87 9.765 9.79 6,773
02/19/2015 9.71 9.86 9.41 9.75 14,236
02/18/2015 9.86 9.86 9.65 9.67 30,446
02/17/2015 9.71 9.7294 9.51 9.61 6,876
02/13/2015 9.72 9.74 9.65 9.7 17,258
02/12/2015 9.68 9.79 9.53 9.75 12,314
02/11/2015 9.57 9.69 9.5 9.6 9,408
02/10/2015 9.71 9.76 9.53 9.62 17,046
02/09/2015 9.71 9.72 9.61 9.61 4,677
02/06/2015 9.61 9.845 9.5 9.66 23,065
02/05/2015 9.57 9.7 9.48 9.63 9,116
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?