Quantcast

Key Tronic Corporation Common Stock Historical Stock Prices

KTCC 
$5.18
*  
0.18
3.6%
Get KTCC Alerts
*Delayed - data as of Jun. 20, 2019 10:14 ET  -  Find a broker to begin trading KTCC now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    KTCC Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

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.
10:14 5 5.18 5.17 5.18 302
06/19/2019 4.99 5.0187 4.9703 5 7,524
06/18/2019 5.06 5.06 4.97 5.03 32,471
06/17/2019 5.06 5.09 5.05 5.05 9,367
06/14/2019 5.1 5.1 5.07 5.08 4,600
06/13/2019 5.08 5.0999 5.07 5.07 13,566
06/12/2019 5.08 5.22 5.07 5.12 7,166
06/11/2019 5.1 5.154 5.0841 5.0999 10,435
06/10/2019 5.122 5.1645 5.0552 5.1268 3,211
06/07/2019 5.11 5.2 5.0507 5.2 19,068
06/06/2019 5.1356 5.1356 5.06 5.1 19,223
06/05/2019 5.17 5.23 5.1 5.2 15,858
06/04/2019 5.13 5.26 5.11 5.2 6,713
06/03/2019 5.21 5.28 5.06 5.16 37,224
05/31/2019 5.11 5.216 5.11 5.16 27,562
05/30/2019 5.14 5.14 5.12 5.12 984
05/29/2019 5.2 5.2 5.13 5.13 432
05/28/2019 5.2609 5.3 5.1 5.2112 40,582
05/24/2019 5.19 5.3479 5.13 5.23 8,986
05/23/2019 5.1035 5.44 5.0847 5.22 12,909
05/22/2019 5.16 5.34 5.135 5.19 6,865
05/21/2019 5.32 5.4 5.06 5.2001 44,214
05/20/2019 5.36 5.4838 5.09 5.19 87,747
05/17/2019 5.5 5.55 5.36 5.36 18,384
05/16/2019 5.4001 5.5537 5.4001 5.42 22,513
05/15/2019 5.44 5.47 5.4 5.44 14,632
05/14/2019 5.481 5.49 5.427 5.45 12,573
05/13/2019 5.39 5.45 5.37 5.43 21,466
05/10/2019 5.5046 5.548 5.41 5.4499 10,210
05/09/2019 5.56 5.58 5.54 5.54 2,325
05/08/2019 5.61 5.7 5.46 5.61 18,221
05/07/2019 5.6806 5.7644 5.45 5.57 33,127
05/06/2019 5.71 5.9 5.52 5.74 19,441
05/03/2019 5.6 5.7801 5.6 5.7342 22,039
05/02/2019 5.76 5.9436 5.4471 5.75 83,098
05/01/2019 5.59 5.75 5.59 5.72 6,918
04/30/2019 5.5 5.7045 5.5 5.53 11,291
04/29/2019 5.39 5.57 5.39 5.42 29,755
04/26/2019 5.437 5.6 5.4 5.41 42,610
04/25/2019 5.56 5.65 5.425 5.46 12,238
04/24/2019 5.45 5.7961 5.4454 5.53 38,887
04/23/2019 5.4471 5.5 5.4471 5.49 3,945
04/22/2019 5.38 5.4512 5.38 5.42 14,886
04/18/2019 5.45 5.45 5.405 5.41 57,678
04/17/2019 5.47 5.47 5.39 5.39 18,958
04/16/2019 5.52 5.52 5.39 5.4 26,271
04/15/2019 5.4873 5.49 5.465 5.48 1,725
04/12/2019 5.47 5.48 5.39 5.4367 57,492
04/11/2019 5.7 5.74 5.48 5.49 70,350
04/10/2019 6.03 6.09 6.03 6.03 12,707
04/09/2019 6.04 6.09 6.04 6.09 10,396
04/08/2019 6.01 6.0345 6 6 13,635
04/05/2019 6.02 6.24 6.01 6.01 28,276
04/04/2019 6.13 6.149 6.04 6.04 8,309
04/03/2019 6.2 6.2 6.13 6.14 2,785
04/02/2019 6.162 6.18 6.13 6.18 3,370
04/01/2019 6.2443 6.249 6.14 6.1619 10,027
03/29/2019 6.25 6.25 6.1 6.17 19,287
03/28/2019 6.15 6.1584 6.1 6.15 10,230
03/27/2019 6.1183 6.2191 6.1183 6.1486 24,384
03/26/2019 6.211 6.2391 6.15 6.15 5,301
03/25/2019 6.225 6.225 6.21 6.2144 2,495
03/22/2019 6.21 6.2279 6.21 6.21 3,900
03/21/2019 6.229 6.255 6.21 6.21 6,976
03/20/2019 6.21 6.25 6.21 6.25 13,633
03/19/2019 6.22 6.3813 6.21 6.21 3,479
*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?



Smart Portfolio