Key Tronic Corporation (KTCC)
NASDAQ: KTCC · Real-Time Price · USD
5.66
-0.15 (-2.58%)
Nov 21, 2024, 11:12 AM EST - Market open
Key Tronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.65 | 6.08 | 5.63 | 5.81 | 5.81 | 2.29% | 68,258 |
| Nov 19, 2024 | 5.70 | 5.72 | 5.53 | 5.68 | 5.68 | 0.53% | 11,559 |
| Nov 18, 2024 | 5.79 | 5.81 | 5.65 | 5.65 | 5.65 | -2.42% | 25,036 |
| Nov 15, 2024 | 5.92 | 5.92 | 5.70 | 5.79 | 5.79 | -1.53% | 12,618 |
| Nov 14, 2024 | 5.84 | 5.88 | 5.68 | 5.88 | 5.88 | 0.68% | 17,703 |
| Nov 13, 2024 | 5.88 | 5.88 | 5.68 | 5.84 | 5.84 | -1.02% | 14,735 |
| Nov 12, 2024 | 5.88 | 5.94 | 5.83 | 5.90 | 5.90 | 0.34% | 31,168 |
| Nov 11, 2024 | 5.90 | 5.96 | 5.60 | 5.88 | 5.88 | -1.01% | 36,397 |
| Nov 8, 2024 | 6.00 | 6.00 | 5.84 | 5.94 | 5.94 | -0.50% | 13,951 |
| Nov 7, 2024 | 5.85 | 6.11 | 5.68 | 5.97 | 5.97 | 4.37% | 97,986 |
| Nov 6, 2024 | 5.98 | 5.98 | 5.51 | 5.72 | 5.72 | -4.98% | 66,340 |
| Nov 5, 2024 | 5.99 | 6.11 | 5.93 | 6.02 | 6.02 | -0.17% | 57,185 |
| Nov 4, 2024 | 5.98 | 6.05 | 5.92 | 6.03 | 6.03 | - | 11,736 |
| Nov 1, 2024 | 5.98 | 6.05 | 5.84 | 6.03 | 6.03 | 0.50% | 14,630 |
| Oct 31, 2024 | 6.00 | 6.03 | 5.83 | 6.00 | 6.00 | -0.17% | 22,375 |
| Oct 30, 2024 | 6.00 | 6.04 | 6.00 | 6.01 | 6.01 | 0.17% | 6,062 |
| Oct 29, 2024 | 6.06 | 6.07 | 5.94 | 6.00 | 6.00 | - | 17,591 |
| Oct 28, 2024 | 5.83 | 6.06 | 5.83 | 6.00 | 6.00 | 1.18% | 17,774 |
| Oct 25, 2024 | 5.88 | 5.94 | 5.88 | 5.93 | 5.93 | -0.50% | 4,626 |
| Oct 24, 2024 | 5.92 | 5.96 | 5.80 | 5.96 | 5.96 | 1.02% | 22,656 |
| Oct 23, 2024 | 5.78 | 5.90 | 5.78 | 5.90 | 5.90 | 0.85% | 6,493 |
| Oct 22, 2024 | 5.86 | 5.92 | 5.75 | 5.85 | 5.85 | 0.86% | 16,271 |
| Oct 21, 2024 | 5.75 | 5.95 | 5.63 | 5.80 | 5.80 | -1.02% | 18,130 |
| Oct 18, 2024 | 5.78 | 5.91 | 5.44 | 5.86 | 5.86 | -0.68% | 21,767 |
| Oct 17, 2024 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 0.68% | 11,378 |
| Oct 16, 2024 | 5.51 | 5.87 | 5.46 | 5.86 | 5.86 | 2.45% | 33,650 |
| Oct 15, 2024 | 5.85 | 5.85 | 5.63 | 5.72 | 5.72 | -1.55% | 33,090 |
| Oct 14, 2024 | 5.91 | 5.92 | 5.72 | 5.81 | 5.81 | -0.85% | 17,615 |
| Oct 11, 2024 | 5.61 | 5.86 | 5.55 | 5.86 | 5.86 | 1.38% | 14,694 |
| Oct 10, 2024 | 5.60 | 5.79 | 5.43 | 5.78 | 5.78 | 0.52% | 15,762 |
| Oct 9, 2024 | 5.63 | 5.79 | 5.48 | 5.75 | 5.75 | 2.13% | 26,966 |
| Oct 8, 2024 | 5.52 | 5.75 | 5.43 | 5.63 | 5.63 | 3.68% | 10,595 |
| Oct 7, 2024 | 5.50 | 5.60 | 5.40 | 5.43 | 5.43 | -2.95% | 19,709 |
| Oct 4, 2024 | 5.58 | 5.79 | 5.52 | 5.60 | 5.60 | 1.54% | 6,257 |
| Oct 3, 2024 | 5.39 | 5.75 | 5.35 | 5.51 | 5.51 | 1.47% | 13,397 |
| Oct 2, 2024 | 5.43 | 5.73 | 5.30 | 5.43 | 5.43 | -1.27% | 27,124 |
| Oct 1, 2024 | 5.55 | 5.60 | 5.42 | 5.50 | 5.50 | -3.85% | 34,491 |
| Sep 30, 2024 | 5.98 | 5.99 | 5.60 | 5.72 | 5.72 | -2.56% | 13,381 |
| Sep 27, 2024 | 6.00 | 6.00 | 5.71 | 5.87 | 5.87 | -2.17% | 62,715 |
| Sep 26, 2024 | 5.55 | 6.14 | 5.41 | 6.00 | 6.00 | 9.49% | 130,618 |
| Sep 25, 2024 | 5.30 | 5.60 | 5.20 | 5.48 | 5.48 | 3.01% | 14,724 |
| Sep 24, 2024 | 5.17 | 5.71 | 5.17 | 5.32 | 5.32 | -2.56% | 43,473 |
| Sep 23, 2024 | 5.34 | 5.48 | 5.33 | 5.46 | 5.46 | 2.44% | 23,990 |
| Sep 20, 2024 | 5.21 | 5.33 | 5.10 | 5.33 | 5.33 | 2.11% | 28,786 |
| Sep 19, 2024 | 5.23 | 5.23 | 5.15 | 5.22 | 5.22 | 1.36% | 12,548 |
| Sep 18, 2024 | 5.23 | 5.29 | 4.97 | 5.15 | 5.15 | - | 30,569 |
| Sep 17, 2024 | 5.05 | 5.17 | 4.93 | 5.15 | 5.15 | 0.98% | 13,175 |
| Sep 16, 2024 | 4.96 | 5.10 | 4.80 | 5.10 | 5.10 | 1.39% | 21,480 |
| Sep 13, 2024 | 4.83 | 5.10 | 4.83 | 5.03 | 5.03 | 2.86% | 37,104 |
| Sep 12, 2024 | 4.87 | 4.99 | 4.87 | 4.89 | 4.89 | 0.62% | 12,241 |
| Sep 11, 2024 | 4.70 | 4.86 | 4.65 | 4.86 | 4.86 | 2.10% | 11,921 |
| Sep 10, 2024 | 4.73 | 4.89 | 4.73 | 4.76 | 4.76 | 1.71% | 27,662 |
| Sep 9, 2024 | 4.67 | 4.75 | 4.57 | 4.68 | 4.68 | 0.21% | 31,335 |
| Sep 6, 2024 | 4.49 | 4.69 | 4.49 | 4.67 | 4.67 | 2.19% | 25,831 |
| Sep 5, 2024 | 4.55 | 4.66 | 4.54 | 4.57 | 4.57 | 1.35% | 19,994 |
| Sep 4, 2024 | 4.57 | 4.60 | 4.49 | 4.51 | 4.51 | -0.02% | 10,212 |
| Sep 3, 2024 | 4.49 | 4.60 | 4.49 | 4.51 | 4.51 | -0.88% | 4,401 |
| Aug 30, 2024 | 4.46 | 4.60 | 4.46 | 4.55 | 4.55 | 1.11% | 12,208 |
| Aug 29, 2024 | 4.48 | 4.51 | 4.36 | 4.50 | 4.50 | 0.22% | 7,357 |
| Aug 28, 2024 | 4.33 | 4.50 | 4.33 | 4.49 | 4.49 | 2.05% | 10,897 |
| Aug 27, 2024 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | 0.92% | 2,335 |
| Aug 26, 2024 | 4.32 | 4.49 | 4.31 | 4.36 | 4.36 | - | 5,694 |
| Aug 23, 2024 | 4.50 | 4.52 | 4.35 | 4.36 | 4.36 | -0.68% | 14,426 |
| Aug 22, 2024 | 4.32 | 4.43 | 4.32 | 4.39 | 4.39 | - | 3,004 |
| Aug 21, 2024 | 4.45 | 4.45 | 4.32 | 4.39 | 4.39 | 1.39% | 3,226 |
| Aug 20, 2024 | 4.42 | 4.57 | 4.33 | 4.33 | 4.33 | -2.04% | 17,350 |
| Aug 19, 2024 | 4.42 | 4.59 | 4.42 | 4.42 | 4.42 | -1.34% | 8,919 |
| Aug 16, 2024 | 4.57 | 4.57 | 4.41 | 4.48 | 4.48 | -1.10% | 8,370 |
| Aug 15, 2024 | 4.39 | 4.57 | 4.33 | 4.53 | 4.53 | 0.89% | 16,951 |
| Aug 14, 2024 | 4.15 | 4.61 | 4.13 | 4.49 | 4.49 | 16.02% | 90,872 |
| Aug 13, 2024 | 3.85 | 3.99 | 3.85 | 3.87 | 3.87 | - | 40,634 |
| Aug 12, 2024 | 3.83 | 3.90 | 3.83 | 3.87 | 3.87 | - | 7,692 |
| Aug 9, 2024 | 3.84 | 3.95 | 3.84 | 3.87 | 3.87 | -0.51% | 4,054 |
| Aug 8, 2024 | 3.95 | 3.95 | 3.84 | 3.89 | 3.89 | -2.51% | 26,481 |
| Aug 7, 2024 | 4.00 | 4.00 | 3.88 | 3.99 | 3.99 | 0.50% | 25,779 |
| Aug 6, 2024 | 4.10 | 4.10 | 3.97 | 3.97 | 3.97 | -1.49% | 9,943 |
| Aug 5, 2024 | 3.94 | 4.06 | 3.94 | 4.03 | 4.03 | -0.98% | 9,410 |
| Aug 2, 2024 | 3.82 | 4.10 | 3.82 | 4.07 | 4.07 | 6.54% | 40,930 |
| Aug 1, 2024 | 3.87 | 3.87 | 3.82 | 3.82 | 3.82 | -1.29% | 2,050 |
| Jul 31, 2024 | 3.83 | 3.95 | 3.82 | 3.87 | 3.87 | 0.26% | 5,656 |
| Jul 30, 2024 | 3.86 | 3.95 | 3.86 | 3.86 | 3.86 | -1.03% | 6,414 |
| Jul 29, 2024 | 3.87 | 3.95 | 3.87 | 3.90 | 3.90 | - | 2,376 |
| Jul 26, 2024 | 3.91 | 3.95 | 3.87 | 3.90 | 3.90 | -0.76% | 13,578 |
| Jul 25, 2024 | 3.89 | 3.99 | 3.87 | 3.93 | 3.93 | 0.77% | 9,722 |
| Jul 24, 2024 | 3.89 | 3.91 | 3.89 | 3.90 | 3.90 | 1.83% | 9,082 |
| Jul 23, 2024 | 3.97 | 3.97 | 3.82 | 3.83 | 3.83 | -2.30% | 12,535 |
| Jul 22, 2024 | 3.81 | 3.98 | 3.80 | 3.92 | 3.92 | 4.53% | 19,869 |
| Jul 19, 2024 | 3.80 | 3.91 | 3.71 | 3.75 | 3.75 | -2.60% | 18,202 |
| Jul 18, 2024 | 3.92 | 4.05 | 3.82 | 3.85 | 3.85 | -2.04% | 28,190 |
| Jul 17, 2024 | 3.94 | 3.94 | 3.84 | 3.93 | 3.93 | 0.77% | 35,956 |
| Jul 16, 2024 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 2.63% | 70,153 |
| Jul 15, 2024 | 3.75 | 3.85 | 3.75 | 3.80 | 3.80 | -0.52% | 24,572 |
| Jul 12, 2024 | 3.74 | 3.89 | 3.74 | 3.82 | 3.82 | 1.33% | 40,928 |
| Jul 11, 2024 | 3.75 | 3.80 | 3.75 | 3.77 | 3.77 | 1.07% | 6,004 |
| Jul 10, 2024 | 3.71 | 3.89 | 3.70 | 3.73 | 3.73 | 0.27% | 13,493 |
| Jul 9, 2024 | 3.70 | 3.80 | 3.69 | 3.72 | 3.72 | 0.54% | 16,470 |
| Jul 8, 2024 | 3.70 | 3.74 | 3.60 | 3.70 | 3.70 | -0.54% | 43,351 |
| Jul 5, 2024 | 3.77 | 3.77 | 3.70 | 3.72 | 3.72 | -1.33% | 10,813 |
| Jul 3, 2024 | 3.81 | 3.81 | 3.75 | 3.77 | 3.77 | -0.53% | 2,018 |
| Jul 2, 2024 | 3.89 | 3.89 | 3.79 | 3.79 | 3.79 | -2.32% | 11,800 |