KeyTronic Corporation (KTCC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 2.08333333333 | 3.84 | 4.05 | 3.71 | 34467 | 3.88453742 | CS |
| 4 | 0.02 | 0.512820512821 | 3.9 | 4.05 | 3.595 | 21016 | 3.83115398 | CS |
| 12 | -0.44 | -10.0917431193 | 4.36 | 4.6 | 3.595 | 20393 | 4.05699153 | CS |
| 26 | -0.37 | -8.62470862471 | 4.29 | 5.1403 | 3.595 | 18762 | 4.34476319 | CS |
| 52 | -1.8 | -31.4685314685 | 5.72 | 6.24 | 3.595 | 19034 | 4.4053805 | CS |
| 156 | -2.88 | -42.3529411765 | 6.8 | 7.5 | 3.595 | 18693 | 5.38990944 | CS |
| 260 | -1.06 | -21.2851405622 | 4.98 | 10.48 | 2.51 | 25239 | 6.33961263 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 3.98 | 0.23 | 6.13 | 3.75 | 3.98 | 3.75 | 17216 |
| 1721428500 | 3.75 | -0.1 | -2.60 | 3.82 | 3.905 | 3.71 | 17669 |
| 1721342100 | 3.85 | -0.08 | -2.04 | 3.89 | 4.05 | 3.8154 | 28190 |
| 1721255700 | 3.93 | 0.03 | 0.77 | 3.865 | 3.94 | 3.84 | 35781 |
| 1721169300 | 3.9 | 0.1 | 2.63 | 3.84 | 3.9 | 3.84 | 70153 |
| 1721082900 | 3.8 | -0.02 | -0.52 | 3.8 | 3.85 | 3.75 | 24572 |
| 1720823700 | 3.82 | 0.05 | 1.33 | 3.74 | 3.89 | 3.74 | 40928 |
| 1720737300 | 3.77 | 0.04 | 1.07 | 3.77 | 3.8 | 3.7525 | 5578 |
| 1720650900 | 3.73 | 0.01 | 0.27 | 3.71 | 3.89 | 3.7 | 13493 |
| 1720564500 | 3.72 | 0.02 | 0.54 | 3.71 | 3.8 | 3.69 | 16470 |
| 1720478100 | 3.7 | -0.02 | -0.54 | 3.7 | 3.74 | 3.595 | 43351 |
| 1720218900 | 3.72 | -0.05 | -1.33 | 3.76 | 3.77 | 3.7 | 10813 |
| 1720040640 | 3.77 | -0.02 | -0.53 | 3.78 | 3.81 | 3.75 | 2018 |
| 1719959700 | 3.79 | -0.09 | -2.32 | 3.89 | 3.89 | 3.79 | 11800 |
| 1719873300 | 3.88 | -0.17 | -4.20 | 4.0199999 | 4.0199999 | 3.84 | 6508 |
| 1719614100 | 4.05 | 0.04 | 1.00 | 3.97 | 4.05 | 3.91 | 17583 |
| 1719527700 | 4.01 | 0.08 | 2.04 | 3.98 | 4.01 | 3.83 | 6994 |
| 1719441300 | 3.93 | 0.09 | 2.34 | 3.84 | 3.93 | 3.82 | 14548 |
| 1719354900 | 3.84 | -0.07 | -1.79 | 3.9 | 3.9 | 3.82 | 8447 |
| 1719268500 | 3.91 | 0.19 | 5.11 | 3.8 | 4.0199999 | 3.72 | 27824 |
| 1719009300 | 3.72 | -0.01 | -0.27 | 3.74 | 3.9 | 3.69 | 30406 |
| 1718922900 | 3.73 | -0.04 | -1.06 | 3.77 | 3.77 | 3.7101 | 11378 |
| 1718750100 | 3.77 | -0.1 | -2.58 | 3.88 | 3.94 | 3.7 | 53814 |
| 1718663700 | 3.87 | -0.28 | -6.75 | 4.08 | 4.08 | 3.8 | 39183 |
| 1718404500 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.0101 | 13026 |
| 1718318100 | 4.15 | 0.07 | 1.72 | 4.07 | 4.15 | 4.07 | 8373 |
| 1718231700 | 4.08 | 0.04 | 0.99 | 4.0298999 | 4.11 | 4.0292 | 9094 |
| 1718145300 | 4.04 | -0.03 | -0.74 | 4.0599999 | 4.0599999 | 3.95 | 5061 |
| 1718058900 | 4.07 | -0.01 | -0.25 | 3.99 | 4.07 | 3.99 | 7844 |
| 1717799700 | 4.08 | 0.08 | 2.00 | 4.03 | 4.11 | 4.03 | 11848 |
| 1717713300 | 4 | -0.1 | -2.44 | 4.03 | 4.1 | 3.9353 | 8361 |
| 1717626900 | 4.1 | 0.09 | 2.24 | 3.97 | 4.1 | 3.9566 | 23883 |
| 1717540500 | 4.01 | -0.08 | -1.96 | 4.0199999 | 4.09 | 3.92 | 20594 |
| 1717454100 | 4.09 | -0.1 | -2.39 | 4.14 | 4.14 | 3.9 | 58297 |
| 1717194900 | 4.19 | 0 | 0.00 | 4.16 | 4.19 | 4.1 | 15266 |
| 1717108500 | 4.19 | 0.09 | 2.20 | 4.05 | 4.19 | 4.05 | 17783 |
| 1717022100 | 4.1 | -0.03 | -0.73 | 4.12 | 4.17 | 4.0101 | 13525 |
| 1716935700 | 4.13 | -0.11 | -2.59 | 4.24 | 4.24 | 4.1 | 8529 |
| 1716590100 | 4.24 | -0.01 | -0.24 | 4.25 | 4.32 | 4.1801 | 11415 |
| 1716503700 | 4.25 | -0.05 | -1.16 | 4.25 | 4.3113 | 4.21 | 31319 |
| 1716417300 | 4.3 | 0.02 | 0.47 | 4.23 | 4.35 | 4.23 | 16078 |
| 1716330900 | 4.28 | -0.02 | -0.47 | 4.3 | 4.38 | 4.2699999 | 12451 |
| 1716244500 | 4.3 | -0.08 | -1.83 | 4.4 | 4.4399 | 4.275 | 29115 |
| 1715985300 | 4.38 | 0.01 | 0.23 | 4.36 | 4.415 | 4.36 | 26550 |
| 1715898900 | 4.37 | -0.04 | -0.91 | 4.4 | 4.45 | 4.34 | 48053 |
| 1715812500 | 4.41 | 0.03 | 0.68 | 4.3 | 4.42 | 4.29 | 28404 |
| 1715726100 | 4.38 | 0 | 0.00 | 4.37 | 4.45 | 4.37 | 5090 |
| 1715639700 | 4.38 | -0.08 | -1.79 | 4.5 | 4.51 | 4.3702 | 22300 |
| 1715380500 | 4.46 | -0.03 | -0.67 | 4.43 | 4.51 | 4.43 | 8508 |
| 1715294100 | 4.49 | -0.05 | -1.10 | 4.38 | 4.55 | 4.38 | 28380 |
| 1715207700 | 4.54 | 0.18 | 4.13 | 4.41 | 4.6 | 4.37 | 28979 |
| 1715121300 | 4.36 | -0.04 | -0.91 | 4.3099999 | 4.43 | 4.3099999 | 24322 |
| 1715034900 | 4.4 | 0.04 | 0.92 | 4.3 | 4.42 | 4.3 | 12772 |
| 1714775700 | 4.36 | 0.02 | 0.46 | 4.4 | 4.43 | 4.36 | 7212 |
| 1714689300 | 4.34 | 0.06 | 1.40 | 4.33 | 4.42 | 4.29 | 7897 |
| 1714602900 | 4.28 | -0.04 | -0.93 | 4.29 | 4.43 | 4.2793 | 12250 |
| 1714516500 | 4.32 | -0.01 | -0.23 | 4.36 | 4.4 | 4.26 | 10319 |
| 1714430100 | 4.33 | 0.04 | 0.93 | 4.28 | 4.42 | 4.2514 | 11411 |
| 1714170900 | 4.29 | -0.28 | -6.13 | 4.24 | 4.4 | 4.2107 | 63130 |
| 1714084500 | 4.57 | -0.04 | -0.87 | 4.61 | 4.61 | 4.54 | 23291 |
| 1713998100 | 4.61 | 0.1 | 2.22 | 4.5 | 4.61 | 4.5 | 13261 |
| 1713911700 | 4.51 | 0.1 | 2.27 | 4.44 | 4.6 | 4.41 | 7615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
