Singapore markets close in 5 hours 58 minutes
Straits Times Index
3,160.71 -26.95 (-0.85%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,098.91 -286.96 (-1.75%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,430.61 -284.82 (-0.46%) CMC Crypto 200
1,243.90 +358.36 (+37.60%)
Key Tronic Corporation (KTCC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.5100 | 4.5700 | 4.5000 | 4.5200 | 4.5200 | 8,400 |
| 17 Apr 2024 | 4.5500 | 4.5500 | 4.4700 | 4.5000 | 4.5000 | 12,800 |
| 16 Apr 2024 | 4.6000 | 4.6000 | 4.4800 | 4.5000 | 4.5000 | 13,700 |
| 15 Apr 2024 | 4.6100 | 4.6100 | 4.5000 | 4.5000 | 4.5000 | 14,400 |
| 12 Apr 2024 | 4.5400 | 4.5900 | 4.5200 | 4.5300 | 4.5300 | 5,900 |
| 11 Apr 2024 | 4.5600 | 4.6600 | 4.5600 | 4.5900 | 4.5900 | 2,600 |
| 10 Apr 2024 | 4.6000 | 4.6500 | 4.5500 | 4.6300 | 4.6300 | 22,100 |
| 09 Apr 2024 | 4.5600 | 4.6800 | 4.5600 | 4.6000 | 4.6000 | 9,300 |
| 08 Apr 2024 | 4.7200 | 4.7300 | 4.5600 | 4.5900 | 4.5900 | 12,500 |
| 05 Apr 2024 | 4.5800 | 4.7200 | 4.5200 | 4.6800 | 4.6800 | 12,600 |
| 04 Apr 2024 | 4.6400 | 4.7100 | 4.5800 | 4.6700 | 4.6700 | 10,600 |
| 03 Apr 2024 | 4.5900 | 4.6500 | 4.5400 | 4.5400 | 4.5400 | 13,000 |
| 02 Apr 2024 | 4.6000 | 4.6700 | 4.5000 | 4.5900 | 4.5900 | 25,600 |
| 01 Apr 2024 | 4.6600 | 4.8500 | 4.5800 | 4.6200 | 4.6200 | 37,000 |
| 28 Mar 2024 | 4.6700 | 4.8200 | 4.6600 | 4.6600 | 4.6600 | 4,200 |
| 27 Mar 2024 | 4.6100 | 4.7600 | 4.6100 | 4.6800 | 4.6800 | 10,200 |
| 26 Mar 2024 | 4.6100 | 4.7900 | 4.5900 | 4.6100 | 4.6100 | 27,800 |
| 25 Mar 2024 | 4.7600 | 4.9200 | 4.6500 | 4.6500 | 4.6500 | 22,600 |
| 22 Mar 2024 | 4.7700 | 4.8400 | 4.6800 | 4.7600 | 4.7600 | 21,300 |
| 21 Mar 2024 | 4.9500 | 4.9600 | 4.8200 | 4.8500 | 4.8500 | 17,900 |
| 20 Mar 2024 | 5.0000 | 5.0000 | 4.8100 | 4.9000 | 4.9000 | 15,000 |
| 19 Mar 2024 | 5.0000 | 5.0000 | 4.9100 | 4.9200 | 4.9200 | 24,000 |
| 18 Mar 2024 | 5.0000 | 5.1400 | 4.8700 | 4.9400 | 4.9400 | 13,400 |
| 15 Mar 2024 | 4.7200 | 4.9600 | 4.7200 | 4.9600 | 4.9600 | 41,500 |
| 14 Mar 2024 | 4.8500 | 4.9700 | 4.7500 | 4.8200 | 4.8200 | 14,600 |
| 13 Mar 2024 | 4.7500 | 4.8200 | 4.7200 | 4.8200 | 4.8200 | 4,500 |
| 12 Mar 2024 | 4.8000 | 4.9700 | 4.7600 | 4.8200 | 4.8200 | 19,500 |
| 11 Mar 2024 | 4.8100 | 4.9500 | 4.7400 | 4.7900 | 4.7900 | 5,400 |
| 08 Mar 2024 | 4.7000 | 4.9100 | 4.6700 | 4.9100 | 4.9100 | 7,600 |
| 07 Mar 2024 | 4.8100 | 4.8100 | 4.6700 | 4.7900 | 4.7900 | 8,400 |
| 06 Mar 2024 | 4.7100 | 4.7900 | 4.6500 | 4.7400 | 4.7400 | 6,500 |
| 05 Mar 2024 | 4.6800 | 4.8500 | 4.6800 | 4.7100 | 4.7100 | 22,000 |
| 04 Mar 2024 | 4.6600 | 4.9000 | 4.6600 | 4.7300 | 4.7300 | 17,200 |
| 01 Mar 2024 | 4.6600 | 4.7300 | 4.6600 | 4.7000 | 4.7000 | 24,000 |
| 29 Feb 2024 | 4.8100 | 4.8700 | 4.6600 | 4.6600 | 4.6600 | 6,000 |
| 28 Feb 2024 | 4.9200 | 4.9200 | 4.7000 | 4.7000 | 4.7000 | 7,800 |
| 27 Feb 2024 | 4.6800 | 4.7800 | 4.6600 | 4.6700 | 4.6700 | 5,100 |
| 26 Feb 2024 | 4.7200 | 4.8900 | 4.6800 | 4.7000 | 4.7000 | 10,200 |
| 23 Feb 2024 | 4.7800 | 4.9000 | 4.7000 | 4.8100 | 4.8100 | 19,200 |
| 22 Feb 2024 | 4.8800 | 4.8800 | 4.7200 | 4.8800 | 4.8800 | 22,300 |
| 21 Feb 2024 | 4.7300 | 4.8500 | 4.6000 | 4.8400 | 4.8400 | 23,800 |
| 20 Feb 2024 | 4.7700 | 4.9400 | 4.7600 | 4.8100 | 4.8100 | 18,600 |
| 16 Feb 2024 | 4.7100 | 4.9100 | 4.6900 | 4.7500 | 4.7500 | 15,800 |
| 15 Feb 2024 | 4.6700 | 4.7800 | 4.6600 | 4.7700 | 4.7700 | 13,700 |
| 14 Feb 2024 | 4.6600 | 4.7900 | 4.6200 | 4.7800 | 4.7800 | 6,500 |
| 13 Feb 2024 | 4.6500 | 4.7500 | 4.6500 | 4.6600 | 4.6600 | 15,400 |
| 12 Feb 2024 | 4.6500 | 4.8600 | 4.6500 | 4.7200 | 4.7200 | 29,900 |
| 09 Feb 2024 | 4.7200 | 4.7500 | 4.5900 | 4.7000 | 4.7000 | 11,900 |
| 08 Feb 2024 | 4.6100 | 4.7200 | 4.6100 | 4.6700 | 4.6700 | 23,700 |
| 07 Feb 2024 | 4.4500 | 4.7400 | 4.4500 | 4.6000 | 4.6000 | 81,000 |
| 06 Feb 2024 | 4.4300 | 4.4500 | 4.2800 | 4.4400 | 4.4400 | 68,600 |
| 05 Feb 2024 | 4.3500 | 4.3500 | 4.1900 | 4.3100 | 4.3100 | 8,200 |
| 02 Feb 2024 | 4.4300 | 4.4300 | 4.2600 | 4.4000 | 4.4000 | 12,800 |
| 01 Feb 2024 | 4.2600 | 4.3900 | 4.2500 | 4.2500 | 4.2500 | 5,600 |
| 31 Jan 2024 | 4.3500 | 4.3600 | 4.2600 | 4.2600 | 4.2600 | 7,300 |
| 30 Jan 2024 | 4.3100 | 4.3900 | 4.2900 | 4.3700 | 4.3700 | 5,600 |
| 29 Jan 2024 | 4.4200 | 4.4300 | 4.3500 | 4.3700 | 4.3700 | 9,100 |
| 26 Jan 2024 | 4.3900 | 4.4300 | 4.3600 | 4.4200 | 4.4200 | 5,200 |
| 25 Jan 2024 | 4.2000 | 4.3600 | 4.2000 | 4.3600 | 4.3600 | 13,500 |
| 24 Jan 2024 | 4.0400 | 4.3100 | 4.0400 | 4.1900 | 4.1900 | 17,000 |
| 23 Jan 2024 | 4.2900 | 4.3800 | 4.1900 | 4.1900 | 4.1900 | 15,500 |
| 22 Jan 2024 | 4.1600 | 4.3700 | 4.1200 | 4.2900 | 4.2900 | 25,300 |
| 19 Jan 2024 | 4.1500 | 4.1900 | 4.1200 | 4.1900 | 4.1900 | 23,300 |
| 18 Jan 2024 | 4.1900 | 4.1900 | 4.1000 | 4.1700 | 4.1700 | 8,400 |
| 17 Jan 2024 | 4.1600 | 4.1800 | 4.1100 | 4.1100 | 4.1100 | 17,800 |
| 16 Jan 2024 | 4.2100 | 4.2100 | 4.1600 | 4.1600 | 4.1600 | 4,900 |
| 12 Jan 2024 | 4.1600 | 4.2100 | 4.1600 | 4.2100 | 4.2100 | 4,300 |
| 11 Jan 2024 | 4.2800 | 4.2800 | 4.1500 | 4.1500 | 4.1500 | 17,800 |
| 10 Jan 2024 | 4.2000 | 4.2700 | 4.1500 | 4.2700 | 4.2700 | 12,500 |
| 09 Jan 2024 | 4.1900 | 4.2500 | 4.1800 | 4.1900 | 4.1900 | 5,400 |
| 08 Jan 2024 | 4.2000 | 4.3100 | 4.1600 | 4.1600 | 4.1600 | 6,600 |
| 05 Jan 2024 | 4.3900 | 4.4000 | 4.1800 | 4.2000 | 4.2000 | 19,100 |
| 04 Jan 2024 | 4.4000 | 4.4000 | 4.3400 | 4.3900 | 4.3900 | 10,000 |
| 03 Jan 2024 | 4.3500 | 4.4100 | 4.3400 | 4.3400 | 4.3400 | 13,600 |
| 02 Jan 2024 | 4.3200 | 4.3600 | 4.2500 | 4.3200 | 4.3200 | 13,200 |
| 29 Dec 2023 | 4.2500 | 4.3600 | 4.2500 | 4.3200 | 4.3200 | 23,700 |
| 28 Dec 2023 | 4.2500 | 4.3000 | 4.2000 | 4.2400 | 4.2400 | 17,300 |
| 27 Dec 2023 | 4.3300 | 4.4100 | 4.3300 | 4.3600 | 4.3600 | 11,400 |
| 26 Dec 2023 | 4.1500 | 4.3300 | 4.1500 | 4.3000 | 4.3000 | 14,300 |
| 22 Dec 2023 | 4.1600 | 4.1600 | 4.0900 | 4.1500 | 4.1500 | 11,100 |
| 21 Dec 2023 | 4.1800 | 4.1800 | 4.0700 | 4.1600 | 4.1600 | 18,400 |
| 20 Dec 2023 | 4.1000 | 4.2200 | 4.0100 | 4.1800 | 4.1800 | 20,500 |
| 19 Dec 2023 | 4.1400 | 4.2400 | 4.1200 | 4.1200 | 4.1200 | 32,300 |
| 18 Dec 2023 | 4.2000 | 4.2900 | 4.2000 | 4.2000 | 4.2000 | 45,500 |
| 15 Dec 2023 | 4.3200 | 4.3700 | 4.2100 | 4.2100 | 4.2100 | 21,600 |
| 14 Dec 2023 | 4.3300 | 4.3300 | 4.2100 | 4.2500 | 4.2500 | 6,800 |
| 13 Dec 2023 | 4.2500 | 4.2900 | 4.1100 | 4.1300 | 4.1300 | 37,600 |
| 12 Dec 2023 | 4.2700 | 4.3700 | 4.2700 | 4.3000 | 4.3000 | 7,400 |
| 11 Dec 2023 | 4.2300 | 4.4000 | 4.2300 | 4.3500 | 4.3500 | 31,900 |
| 08 Dec 2023 | 4.0100 | 4.2100 | 4.0000 | 4.2100 | 4.2100 | 24,800 |
| 07 Dec 2023 | 4.0200 | 4.1600 | 4.0200 | 4.1600 | 4.1600 | 20,400 |
| 06 Dec 2023 | 4.0400 | 4.1300 | 4.0000 | 4.0000 | 4.0000 | 20,200 |
| 05 Dec 2023 | 4.0400 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 11,700 |
| 04 Dec 2023 | 4.0700 | 4.1500 | 4.0200 | 4.0200 | 4.0200 | 15,300 |
| 01 Dec 2023 | 4.1000 | 4.1000 | 4.0000 | 4.0700 | 4.0700 | 10,200 |
| 30 Nov 2023 | 4.1200 | 4.1300 | 4.1000 | 4.1000 | 4.1000 | 7,400 |
| 29 Nov 2023 | 4.0400 | 4.1900 | 4.0400 | 4.1000 | 4.1000 | 6,700 |
| 28 Nov 2023 | 4.0100 | 4.1300 | 4.0100 | 4.0100 | 4.0100 | 9,800 |
| 27 Nov 2023 | 4.1800 | 4.2200 | 4.0800 | 4.0900 | 4.0900 | 46,500 |
| 24 Nov 2023 | 3.9800 | 4.1100 | 3.9800 | 4.0500 | 4.0500 | 8,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.