NasdaqGM - Delayed Quote • USD
Key Tronic Corporation (KTCC)
At close: April 19 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.5800 | 4.5800 | 4.4600 | 4.5600 | 4.5600 | 43,100 |
| Apr 18, 2024 | 4.5100 | 4.5700 | 4.5000 | 4.5200 | 4.5200 | 8,400 |
| Apr 17, 2024 | 4.5500 | 4.5500 | 4.4700 | 4.5000 | 4.5000 | 12,800 |
| Apr 16, 2024 | 4.6000 | 4.6000 | 4.4800 | 4.5000 | 4.5000 | 13,700 |
| Apr 15, 2024 | 4.6100 | 4.6100 | 4.5000 | 4.5000 | 4.5000 | 14,400 |
| Apr 12, 2024 | 4.5400 | 4.5900 | 4.5200 | 4.5300 | 4.5300 | 5,900 |
| Apr 11, 2024 | 4.5600 | 4.6600 | 4.5600 | 4.5900 | 4.5900 | 2,600 |
| Apr 10, 2024 | 4.6000 | 4.6500 | 4.5500 | 4.6300 | 4.6300 | 22,100 |
| Apr 9, 2024 | 4.5600 | 4.6800 | 4.5600 | 4.6000 | 4.6000 | 9,300 |
| Apr 8, 2024 | 4.7200 | 4.7300 | 4.5600 | 4.5900 | 4.5900 | 12,500 |
| Apr 5, 2024 | 4.5800 | 4.7200 | 4.5200 | 4.6800 | 4.6800 | 12,600 |
| Apr 4, 2024 | 4.6400 | 4.7100 | 4.5800 | 4.6700 | 4.6700 | 10,600 |
| Apr 3, 2024 | 4.5900 | 4.6500 | 4.5400 | 4.5400 | 4.5400 | 13,000 |
| Apr 2, 2024 | 4.6000 | 4.6700 | 4.5000 | 4.5900 | 4.5900 | 25,600 |
| Apr 1, 2024 | 4.6600 | 4.8500 | 4.5800 | 4.6200 | 4.6200 | 37,000 |
| Mar 28, 2024 | 4.6700 | 4.8200 | 4.6600 | 4.6600 | 4.6600 | 4,200 |
| Mar 27, 2024 | 4.6100 | 4.7600 | 4.6100 | 4.6800 | 4.6800 | 10,200 |
| Mar 26, 2024 | 4.6100 | 4.7900 | 4.5900 | 4.6100 | 4.6100 | 27,800 |
| Mar 25, 2024 | 4.7600 | 4.9200 | 4.6500 | 4.6500 | 4.6500 | 22,600 |
| Mar 22, 2024 | 4.7700 | 4.8400 | 4.6800 | 4.7600 | 4.7600 | 21,300 |
| Mar 21, 2024 | 4.9500 | 4.9600 | 4.8200 | 4.8500 | 4.8500 | 17,900 |
| Mar 20, 2024 | 5.0000 | 5.0000 | 4.8100 | 4.9000 | 4.9000 | 15,000 |
| Mar 19, 2024 | 5.0000 | 5.0000 | 4.9100 | 4.9200 | 4.9200 | 24,000 |
| Mar 18, 2024 | 5.0000 | 5.1400 | 4.8700 | 4.9400 | 4.9400 | 13,400 |
| Mar 15, 2024 | 4.7200 | 4.9600 | 4.7200 | 4.9600 | 4.9600 | 41,500 |
| Mar 14, 2024 | 4.8500 | 4.9700 | 4.7500 | 4.8200 | 4.8200 | 14,600 |
| Mar 13, 2024 | 4.7500 | 4.8200 | 4.7200 | 4.8200 | 4.8200 | 4,500 |
| Mar 12, 2024 | 4.8000 | 4.9700 | 4.7600 | 4.8200 | 4.8200 | 19,500 |
| Mar 11, 2024 | 4.8100 | 4.9500 | 4.7400 | 4.7900 | 4.7900 | 5,400 |
| Mar 8, 2024 | 4.7000 | 4.9100 | 4.6700 | 4.9100 | 4.9100 | 7,600 |
| Mar 7, 2024 | 4.8100 | 4.8100 | 4.6700 | 4.7900 | 4.7900 | 8,400 |
| Mar 6, 2024 | 4.7100 | 4.7900 | 4.6500 | 4.7400 | 4.7400 | 6,500 |
| Mar 5, 2024 | 4.6800 | 4.8500 | 4.6800 | 4.7100 | 4.7100 | 22,000 |
| Mar 4, 2024 | 4.6600 | 4.9000 | 4.6600 | 4.7300 | 4.7300 | 17,200 |
| Mar 1, 2024 | 4.6600 | 4.7300 | 4.6600 | 4.7000 | 4.7000 | 24,000 |
| Feb 29, 2024 | 4.8100 | 4.8700 | 4.6600 | 4.6600 | 4.6600 | 6,000 |
| Feb 28, 2024 | 4.9200 | 4.9200 | 4.7000 | 4.7000 | 4.7000 | 7,800 |
| Feb 27, 2024 | 4.6800 | 4.7800 | 4.6600 | 4.6700 | 4.6700 | 5,100 |
| Feb 26, 2024 | 4.7200 | 4.8900 | 4.6800 | 4.7000 | 4.7000 | 10,200 |
| Feb 23, 2024 | 4.7800 | 4.9000 | 4.7000 | 4.8100 | 4.8100 | 19,200 |
| Feb 22, 2024 | 4.8800 | 4.8800 | 4.7200 | 4.8800 | 4.8800 | 22,300 |
| Feb 21, 2024 | 4.7300 | 4.8500 | 4.6000 | 4.8400 | 4.8400 | 23,800 |
| Feb 20, 2024 | 4.7700 | 4.9400 | 4.7600 | 4.8100 | 4.8100 | 18,600 |
| Feb 16, 2024 | 4.7100 | 4.9100 | 4.6900 | 4.7500 | 4.7500 | 15,800 |
| Feb 15, 2024 | 4.6700 | 4.7800 | 4.6600 | 4.7700 | 4.7700 | 13,700 |
| Feb 14, 2024 | 4.6600 | 4.7900 | 4.6200 | 4.7800 | 4.7800 | 6,500 |
| Feb 13, 2024 | 4.6500 | 4.7500 | 4.6500 | 4.6600 | 4.6600 | 15,400 |
| Feb 12, 2024 | 4.6500 | 4.8600 | 4.6500 | 4.7200 | 4.7200 | 29,900 |
| Feb 9, 2024 | 4.7200 | 4.7500 | 4.5900 | 4.7000 | 4.7000 | 11,900 |
| Feb 8, 2024 | 4.6100 | 4.7200 | 4.6100 | 4.6700 | 4.6700 | 23,700 |
| Feb 7, 2024 | 4.4500 | 4.7400 | 4.4500 | 4.6000 | 4.6000 | 81,000 |
| Feb 6, 2024 | 4.4300 | 4.4500 | 4.2800 | 4.4400 | 4.4400 | 68,600 |
| Feb 5, 2024 | 4.3500 | 4.3500 | 4.1900 | 4.3100 | 4.3100 | 8,200 |
| Feb 2, 2024 | 4.4300 | 4.4300 | 4.2600 | 4.4000 | 4.4000 | 12,800 |
| Feb 1, 2024 | 4.2600 | 4.3900 | 4.2500 | 4.2500 | 4.2500 | 5,600 |
| Jan 31, 2024 | 4.3500 | 4.3600 | 4.2600 | 4.2600 | 4.2600 | 7,300 |
| Jan 30, 2024 | 4.3100 | 4.3900 | 4.2900 | 4.3700 | 4.3700 | 5,600 |
| Jan 29, 2024 | 4.4200 | 4.4300 | 4.3500 | 4.3700 | 4.3700 | 9,100 |
| Jan 26, 2024 | 4.3900 | 4.4300 | 4.3600 | 4.4200 | 4.4200 | 5,200 |
| Jan 25, 2024 | 4.2000 | 4.3600 | 4.2000 | 4.3600 | 4.3600 | 13,500 |
| Jan 24, 2024 | 4.0400 | 4.3100 | 4.0400 | 4.1900 | 4.1900 | 17,000 |
| Jan 23, 2024 | 4.2900 | 4.3800 | 4.1900 | 4.1900 | 4.1900 | 15,500 |
| Jan 22, 2024 | 4.1600 | 4.3700 | 4.1200 | 4.2900 | 4.2900 | 25,300 |
| Jan 19, 2024 | 4.1500 | 4.1900 | 4.1200 | 4.1900 | 4.1900 | 23,300 |
| Jan 18, 2024 | 4.1900 | 4.1900 | 4.1000 | 4.1700 | 4.1700 | 8,400 |
| Jan 17, 2024 | 4.1600 | 4.1800 | 4.1100 | 4.1100 | 4.1100 | 17,800 |
| Jan 16, 2024 | 4.2100 | 4.2100 | 4.1600 | 4.1600 | 4.1600 | 4,900 |
| Jan 12, 2024 | 4.1600 | 4.2100 | 4.1600 | 4.2100 | 4.2100 | 4,300 |
| Jan 11, 2024 | 4.2800 | 4.2800 | 4.1500 | 4.1500 | 4.1500 | 17,800 |
| Jan 10, 2024 | 4.2000 | 4.2700 | 4.1500 | 4.2700 | 4.2700 | 12,500 |
| Jan 9, 2024 | 4.1900 | 4.2500 | 4.1800 | 4.1900 | 4.1900 | 5,400 |
| Jan 8, 2024 | 4.2000 | 4.3100 | 4.1600 | 4.1600 | 4.1600 | 6,600 |
| Jan 5, 2024 | 4.3900 | 4.4000 | 4.1800 | 4.2000 | 4.2000 | 19,100 |
| Jan 4, 2024 | 4.4000 | 4.4000 | 4.3400 | 4.3900 | 4.3900 | 10,000 |
| Jan 3, 2024 | 4.3500 | 4.4100 | 4.3400 | 4.3400 | 4.3400 | 13,600 |
| Jan 2, 2024 | 4.3200 | 4.3600 | 4.2500 | 4.3200 | 4.3200 | 13,200 |
| Dec 29, 2023 | 4.2500 | 4.3600 | 4.2500 | 4.3200 | 4.3200 | 23,700 |
| Dec 28, 2023 | 4.2500 | 4.3000 | 4.2000 | 4.2400 | 4.2400 | 17,300 |
| Dec 27, 2023 | 4.3300 | 4.4100 | 4.3300 | 4.3600 | 4.3600 | 11,400 |
| Dec 26, 2023 | 4.1500 | 4.3300 | 4.1500 | 4.3000 | 4.3000 | 14,300 |
| Dec 22, 2023 | 4.1600 | 4.1600 | 4.0900 | 4.1500 | 4.1500 | 11,100 |
| Dec 21, 2023 | 4.1800 | 4.1800 | 4.0700 | 4.1600 | 4.1600 | 18,400 |
| Dec 20, 2023 | 4.1000 | 4.2200 | 4.0100 | 4.1800 | 4.1800 | 20,500 |
| Dec 19, 2023 | 4.1400 | 4.2400 | 4.1200 | 4.1200 | 4.1200 | 32,300 |
| Dec 18, 2023 | 4.2000 | 4.2900 | 4.2000 | 4.2000 | 4.2000 | 45,500 |
| Dec 15, 2023 | 4.3200 | 4.3700 | 4.2100 | 4.2100 | 4.2100 | 21,600 |
| Dec 14, 2023 | 4.3300 | 4.3300 | 4.2100 | 4.2500 | 4.2500 | 6,800 |
| Dec 13, 2023 | 4.2500 | 4.2900 | 4.1100 | 4.1300 | 4.1300 | 37,600 |
| Dec 12, 2023 | 4.2700 | 4.3700 | 4.2700 | 4.3000 | 4.3000 | 7,400 |
| Dec 11, 2023 | 4.2300 | 4.4000 | 4.2300 | 4.3500 | 4.3500 | 31,900 |
| Dec 8, 2023 | 4.0100 | 4.2100 | 4.0000 | 4.2100 | 4.2100 | 24,800 |
| Dec 7, 2023 | 4.0200 | 4.1600 | 4.0200 | 4.1600 | 4.1600 | 20,400 |
| Dec 6, 2023 | 4.0400 | 4.1300 | 4.0000 | 4.0000 | 4.0000 | 20,200 |
| Dec 5, 2023 | 4.0400 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 11,700 |
| Dec 4, 2023 | 4.0700 | 4.1500 | 4.0200 | 4.0200 | 4.0200 | 15,300 |
| Dec 1, 2023 | 4.1000 | 4.1000 | 4.0000 | 4.0700 | 4.0700 | 10,200 |
| Nov 30, 2023 | 4.1200 | 4.1300 | 4.1000 | 4.1000 | 4.1000 | 7,400 |
| Nov 29, 2023 | 4.0400 | 4.1900 | 4.0400 | 4.1000 | 4.1000 | 6,700 |
| Nov 28, 2023 | 4.0100 | 4.1300 | 4.0100 | 4.0100 | 4.0100 | 9,800 |
| Nov 27, 2023 | 4.1800 | 4.2200 | 4.0800 | 4.0900 | 4.0900 | 46,500 |
| Nov 24, 2023 | 3.9800 | 4.1100 | 3.9800 | 4.0500 | 4.0500 | 8,400 |
| Nov 22, 2023 | 3.8400 | 3.9800 | 3.8200 | 3.9600 | 3.9600 | 6,300 |
| Nov 21, 2023 | 3.8400 | 3.8400 | 3.7800 | 3.8000 | 3.8000 | 34,900 |
| Nov 20, 2023 | 3.8600 | 3.8700 | 3.8000 | 3.8100 | 3.8100 | 27,900 |
| Nov 17, 2023 | 3.8300 | 3.9000 | 3.8000 | 3.8100 | 3.8100 | 14,000 |
| Nov 16, 2023 | 3.8700 | 3.9100 | 3.8200 | 3.8300 | 3.8300 | 8,400 |
| Nov 15, 2023 | 4.0200 | 4.0400 | 3.8200 | 3.8200 | 3.8200 | 13,900 |
| Nov 14, 2023 | 3.9100 | 4.0000 | 3.8400 | 3.9900 | 3.9900 | 13,500 |
| Nov 13, 2023 | 3.9200 | 4.0100 | 3.8500 | 3.9000 | 3.9000 | 6,800 |
| Nov 10, 2023 | 3.8200 | 4.0200 | 3.7700 | 4.0200 | 4.0200 | 6,800 |
| Nov 9, 2023 | 3.9200 | 3.9500 | 3.7600 | 3.8200 | 3.8200 | 15,500 |
| Nov 8, 2023 | 3.8400 | 3.8400 | 3.8100 | 3.8100 | 3.8100 | 6,300 |
| Nov 7, 2023 | 3.9800 | 4.1100 | 3.8300 | 3.8300 | 3.8300 | 31,000 |
| Nov 6, 2023 | 4.0000 | 4.0800 | 3.9800 | 3.9800 | 3.9800 | 14,700 |
| Nov 3, 2023 | 3.8900 | 4.1000 | 3.8900 | 3.9600 | 3.9600 | 32,600 |
| Nov 2, 2023 | 3.8200 | 3.9400 | 3.8200 | 3.9400 | 3.9400 | 17,000 |
| Nov 1, 2023 | 3.8000 | 3.9300 | 3.8000 | 3.8300 | 3.8300 | 18,500 |
| Oct 31, 2023 | 3.8300 | 3.8700 | 3.8100 | 3.8100 | 3.8100 | 13,300 |
| Oct 30, 2023 | 3.8000 | 3.9500 | 3.8000 | 3.8300 | 3.8300 | 25,500 |
| Oct 27, 2023 | 3.9900 | 4.0200 | 3.8900 | 3.8900 | 3.8900 | 25,400 |
| Oct 26, 2023 | 3.8400 | 3.9600 | 3.7200 | 3.8800 | 3.8800 | 15,200 |
| Oct 25, 2023 | 3.9500 | 4.0200 | 3.7800 | 3.8600 | 3.8600 | 72,600 |
| Oct 24, 2023 | 4.2200 | 4.2200 | 4.0100 | 4.0200 | 4.0200 | 61,500 |
| Oct 23, 2023 | 4.1800 | 4.2000 | 4.1800 | 4.1800 | 4.1800 | 2,200 |
| Oct 20, 2023 | 4.1700 | 4.2200 | 4.1300 | 4.2000 | 4.2000 | 7,200 |
| Oct 19, 2023 | 4.3100 | 4.4000 | 4.2100 | 4.2100 | 4.2100 | 15,700 |
| Oct 18, 2023 | 4.4600 | 4.4600 | 4.3600 | 4.3600 | 4.3600 | 2,000 |
| Oct 17, 2023 | 4.4900 | 4.5000 | 4.3500 | 4.3500 | 4.3500 | 21,900 |
| Oct 16, 2023 | 4.3200 | 4.4200 | 4.3200 | 4.3800 | 4.3800 | 12,500 |
| Oct 13, 2023 | 4.3200 | 4.4100 | 4.1200 | 4.2400 | 4.2400 | 36,500 |
| Oct 12, 2023 | 4.2600 | 4.3200 | 4.2100 | 4.3200 | 4.3200 | 18,300 |
| Oct 11, 2023 | 4.1300 | 4.3200 | 4.1300 | 4.2700 | 4.2700 | 14,800 |
| Oct 10, 2023 | 4.2500 | 4.2600 | 4.1100 | 4.1100 | 4.1100 | 12,400 |
| Oct 9, 2023 | 4.0300 | 4.2200 | 4.0300 | 4.1300 | 4.1300 | 19,200 |
| Oct 6, 2023 | 4.1600 | 4.3600 | 4.1000 | 4.1300 | 4.1300 | 13,200 |
| Oct 5, 2023 | 4.3000 | 4.3000 | 4.1600 | 4.2000 | 4.2000 | 21,500 |
| Oct 4, 2023 | 4.3300 | 4.3900 | 4.2100 | 4.2400 | 4.2400 | 8,000 |
| Oct 3, 2023 | 4.4700 | 4.4900 | 4.3300 | 4.3300 | 4.3300 | 9,600 |
| Oct 2, 2023 | 4.4800 | 4.4800 | 4.4000 | 4.4700 | 4.4700 | 4,300 |
| Sep 29, 2023 | 4.4700 | 4.4700 | 4.3500 | 4.4700 | 4.4700 | 10,700 |
| Sep 28, 2023 | 4.3800 | 4.4700 | 4.3200 | 4.3800 | 4.3800 | 12,200 |
| Sep 27, 2023 | 4.3200 | 4.4600 | 4.3200 | 4.3500 | 4.3500 | 4,400 |
| Sep 26, 2023 | 4.3500 | 4.3500 | 4.3300 | 4.3300 | 4.3300 | 3,300 |
| Sep 25, 2023 | 4.3300 | 4.4800 | 4.3300 | 4.3500 | 4.3500 | 7,700 |
| Sep 22, 2023 | 4.3900 | 4.4800 | 4.3800 | 4.3900 | 4.3900 | 2,400 |
| Sep 21, 2023 | 4.3400 | 4.3900 | 4.3300 | 4.3500 | 4.3500 | 2,100 |
| Sep 20, 2023 | 4.4700 | 4.5700 | 4.3400 | 4.3400 | 4.3400 | 24,600 |
| Sep 19, 2023 | 4.6300 | 4.6300 | 4.4600 | 4.5200 | 4.5200 | 12,900 |
| Sep 18, 2023 | 4.4700 | 4.7000 | 4.4700 | 4.5900 | 4.5900 | 4,600 |
| Sep 15, 2023 | 4.6300 | 4.7700 | 4.4500 | 4.4600 | 4.4600 | 15,700 |
| Sep 14, 2023 | 4.7400 | 4.8300 | 4.7000 | 4.7400 | 4.7400 | 17,000 |
| Sep 13, 2023 | 4.6400 | 4.6900 | 4.5300 | 4.5500 | 4.5500 | 12,500 |
| Sep 12, 2023 | 4.5400 | 4.7500 | 4.5400 | 4.6500 | 4.6500 | 5,900 |
| Sep 11, 2023 | 4.5900 | 4.6700 | 4.5200 | 4.5200 | 4.5200 | 11,000 |
| Sep 8, 2023 | 4.4000 | 4.7200 | 4.4000 | 4.5900 | 4.5900 | 15,600 |
| Sep 7, 2023 | 4.4300 | 4.6300 | 4.3700 | 4.4400 | 4.4400 | 13,300 |
| Sep 6, 2023 | 4.5900 | 4.6100 | 4.4700 | 4.4700 | 4.4700 | 6,700 |
| Sep 5, 2023 | 4.8100 | 4.8500 | 4.6000 | 4.6000 | 4.6000 | 21,900 |
| Sep 1, 2023 | 4.8400 | 4.8400 | 4.8000 | 4.8000 | 4.8000 | 8,100 |
| Aug 31, 2023 | 4.7700 | 4.9500 | 4.7700 | 4.7900 | 4.7900 | 22,300 |
| Aug 30, 2023 | 4.7500 | 4.7900 | 4.6200 | 4.7700 | 4.7700 | 5,600 |
| Aug 29, 2023 | 4.5700 | 4.7000 | 4.5700 | 4.6000 | 4.6000 | 16,500 |
| Aug 28, 2023 | 4.4500 | 4.6300 | 4.3400 | 4.5400 | 4.5400 | 93,800 |
| Aug 25, 2023 | 4.5400 | 4.5400 | 4.4200 | 4.4600 | 4.4600 | 15,300 |
| Aug 24, 2023 | 4.4300 | 4.5500 | 4.3800 | 4.4700 | 4.4700 | 15,600 |
| Aug 23, 2023 | 4.5000 | 4.7000 | 4.4100 | 4.5000 | 4.5000 | 54,200 |
| Aug 22, 2023 | 4.7600 | 4.8500 | 4.4300 | 4.4300 | 4.4300 | 71,400 |
| Aug 21, 2023 | 4.6900 | 4.8500 | 4.6700 | 4.7400 | 4.7400 | 19,300 |
| Aug 18, 2023 | 4.9100 | 4.9100 | 4.7200 | 4.7700 | 4.7700 | 27,500 |
| Aug 17, 2023 | 4.9800 | 5.1000 | 4.8700 | 4.8700 | 4.8700 | 74,900 |
| Aug 16, 2023 | 5.3300 | 5.3300 | 4.9100 | 4.9300 | 4.9300 | 174,000 |
| Aug 15, 2023 | 5.7500 | 5.7500 | 5.4700 | 5.5600 | 5.5600 | 35,100 |
| Aug 14, 2023 | 5.7600 | 5.9200 | 5.6000 | 5.6400 | 5.6400 | 28,700 |
| Aug 11, 2023 | 5.9800 | 5.9900 | 5.7200 | 5.8500 | 5.8500 | 33,600 |
| Aug 10, 2023 | 5.8000 | 5.9700 | 5.8000 | 5.9700 | 5.9700 | 12,100 |
| Aug 9, 2023 | 6.1200 | 6.1200 | 5.8500 | 5.8700 | 5.8700 | 3,700 |
| Aug 8, 2023 | 5.9400 | 6.2400 | 5.9400 | 6.0000 | 6.0000 | 9,200 |
| Aug 7, 2023 | 5.9200 | 6.2100 | 5.9000 | 6.0000 | 6.0000 | 17,700 |
| Aug 4, 2023 | 6.2400 | 6.2400 | 5.8600 | 6.0400 | 6.0400 | 16,100 |
| Aug 3, 2023 | 5.8500 | 5.9600 | 5.8400 | 5.8400 | 5.8400 | 7,400 |
| Aug 2, 2023 | 5.8800 | 6.0000 | 5.8800 | 5.9100 | 5.9100 | 10,900 |
| Aug 1, 2023 | 5.8200 | 5.9900 | 5.8200 | 5.8700 | 5.8700 | 35,400 |
| Jul 31, 2023 | 5.7900 | 5.9700 | 5.7500 | 5.8500 | 5.8500 | 12,500 |
| Jul 28, 2023 | 5.6800 | 5.8900 | 5.6800 | 5.7800 | 5.7800 | 9,900 |
| Jul 27, 2023 | 5.6700 | 5.8200 | 5.6700 | 5.7300 | 5.7300 | 6,800 |
| Jul 26, 2023 | 5.7000 | 5.8700 | 5.6600 | 5.7100 | 5.7100 | 4,900 |
| Jul 25, 2023 | 5.7000 | 5.8800 | 5.7000 | 5.7000 | 5.7000 | 5,000 |
| Jul 24, 2023 | 5.7200 | 5.8400 | 5.7000 | 5.7000 | 5.7000 | 16,400 |
| Jul 21, 2023 | 5.8300 | 5.8900 | 5.6600 | 5.7200 | 5.7200 | 14,700 |
| Jul 20, 2023 | 5.8500 | 5.8700 | 5.7000 | 5.7200 | 5.7200 | 7,800 |
| Jul 19, 2023 | 5.7100 | 5.8700 | 5.6400 | 5.7800 | 5.7800 | 12,600 |
| Jul 18, 2023 | 5.5200 | 5.7400 | 5.5200 | 5.7400 | 5.7400 | 8,800 |
| Jul 17, 2023 | 5.5200 | 5.7500 | 5.5200 | 5.6100 | 5.6100 | 29,600 |
| Jul 14, 2023 | 5.4100 | 5.5200 | 5.4100 | 5.4700 | 5.4700 | 12,000 |
| Jul 13, 2023 | 5.2800 | 5.4800 | 5.2800 | 5.4800 | 5.4800 | 9,000 |
| Jul 12, 2023 | 5.3400 | 5.4600 | 5.2800 | 5.3500 | 5.3500 | 27,300 |
| Jul 11, 2023 | 5.4500 | 5.4500 | 5.3200 | 5.3200 | 5.3200 | 3,200 |
| Jul 10, 2023 | 5.5000 | 5.5200 | 5.3600 | 5.3600 | 5.3600 | 13,600 |
| Jul 7, 2023 | 5.4600 | 5.5000 | 5.4400 | 5.4900 | 5.4900 | 10,800 |
| Jul 6, 2023 | 5.5000 | 5.5800 | 5.4000 | 5.4600 | 5.4600 | 11,600 |
| Jul 5, 2023 | 5.5800 | 5.5900 | 5.4500 | 5.4800 | 5.4800 | 12,700 |
| Jul 3, 2023 | 5.6800 | 5.6800 | 5.5800 | 5.6300 | 5.6300 | 5,000 |
| Jun 30, 2023 | 5.6400 | 5.6800 | 5.5800 | 5.6700 | 5.6700 | 13,400 |
| Jun 29, 2023 | 5.6000 | 5.6800 | 5.5000 | 5.6400 | 5.6400 | 21,200 |
| Jun 28, 2023 | 5.5300 | 5.6700 | 5.4700 | 5.6100 | 5.6100 | 19,200 |
| Jun 27, 2023 | 5.4600 | 5.6000 | 5.4600 | 5.4900 | 5.4900 | 5,900 |
| Jun 26, 2023 | 5.5700 | 5.5800 | 5.4200 | 5.4500 | 5.4500 | 33,300 |
| Jun 23, 2023 | 5.6000 | 5.6000 | 5.4800 | 5.5600 | 5.5600 | 21,200 |
| Jun 22, 2023 | 5.5500 | 5.6500 | 5.5400 | 5.6300 | 5.6300 | 12,600 |
| Jun 21, 2023 | 5.5400 | 5.5400 | 5.4300 | 5.5200 | 5.5200 | 5,600 |
| Jun 20, 2023 | 5.6500 | 5.6600 | 5.4500 | 5.4500 | 5.4500 | 10,600 |
| Jun 16, 2023 | 5.6200 | 5.6700 | 5.5700 | 5.6200 | 5.6200 | 25,400 |
| Jun 15, 2023 | 5.6700 | 5.7900 | 5.5800 | 5.6700 | 5.6700 | 16,800 |
| Jun 14, 2023 | 5.8000 | 5.9000 | 5.6000 | 5.6100 | 5.6100 | 16,300 |
| Jun 13, 2023 | 5.8400 | 5.9600 | 5.7000 | 5.7000 | 5.7000 | 13,400 |
| Jun 12, 2023 | 5.6900 | 5.8700 | 5.6200 | 5.7400 | 5.7400 | 14,900 |
| Jun 9, 2023 | 5.7800 | 5.7800 | 5.4900 | 5.6800 | 5.6800 | 21,400 |
| Jun 8, 2023 | 5.6500 | 5.8400 | 5.6500 | 5.7600 | 5.7600 | 13,600 |
| Jun 7, 2023 | 5.5500 | 5.9300 | 5.4400 | 5.5900 | 5.5900 | 14,300 |
| Jun 6, 2023 | 5.2500 | 5.5500 | 5.2500 | 5.5100 | 5.5100 | 15,900 |
| Jun 5, 2023 | 5.3400 | 5.3900 | 5.2400 | 5.3000 | 5.3000 | 19,700 |
| Jun 2, 2023 | 5.3200 | 5.3900 | 5.2700 | 5.3800 | 5.3800 | 8,500 |
| Jun 1, 2023 | 5.3900 | 5.4600 | 5.3300 | 5.3500 | 5.3500 | 15,700 |
| May 31, 2023 | 5.4200 | 5.4600 | 5.3300 | 5.4500 | 5.4500 | 6,100 |
| May 30, 2023 | 5.3400 | 5.4500 | 5.2200 | 5.2700 | 5.2700 | 12,100 |
| May 26, 2023 | 5.2300 | 5.3600 | 5.2300 | 5.3200 | 5.3200 | 5,100 |
| May 25, 2023 | 5.4400 | 5.4800 | 5.2000 | 5.3000 | 5.3000 | 12,600 |
| May 24, 2023 | 5.3100 | 5.5200 | 5.3100 | 5.3900 | 5.3900 | 9,000 |
| May 23, 2023 | 5.5400 | 5.5900 | 5.1800 | 5.3600 | 5.3600 | 84,900 |
| May 22, 2023 | 5.7400 | 5.7400 | 5.4100 | 5.6100 | 5.6100 | 63,200 |
| May 19, 2023 | 5.7900 | 5.7900 | 5.4900 | 5.7400 | 5.7400 | 42,400 |
| May 18, 2023 | 5.8300 | 5.8500 | 5.4000 | 5.7300 | 5.7300 | 66,400 |
| May 17, 2023 | 5.6500 | 5.8200 | 5.4500 | 5.7800 | 5.7800 | 51,800 |
| May 16, 2023 | 5.6300 | 5.7400 | 5.5800 | 5.7100 | 5.7100 | 10,700 |
| May 15, 2023 | 5.9400 | 5.9400 | 5.7100 | 5.7100 | 5.7100 | 7,500 |
| May 12, 2023 | 5.9300 | 5.9500 | 5.6600 | 5.9000 | 5.9000 | 21,000 |
| May 11, 2023 | 5.7800 | 6.0600 | 5.7800 | 5.9000 | 5.9000 | 14,100 |
| May 10, 2023 | 5.8400 | 6.2300 | 5.7200 | 6.0700 | 6.0700 | 38,000 |
| May 9, 2023 | 5.7000 | 6.0300 | 5.6500 | 5.8700 | 5.8700 | 53,900 |
| May 8, 2023 | 6.0000 | 6.0000 | 5.5400 | 5.7500 | 5.7500 | 42,600 |
| May 5, 2023 | 5.6700 | 5.9900 | 5.6000 | 5.9400 | 5.9400 | 55,600 |
| May 4, 2023 | 5.7400 | 5.8800 | 5.5600 | 5.7300 | 5.7300 | 88,400 |
| May 3, 2023 | 6.2700 | 6.3500 | 5.3100 | 5.8000 | 5.8000 | 108,300 |
| May 2, 2023 | 6.8300 | 7.0100 | 6.8000 | 6.8100 | 6.8100 | 40,300 |
| May 1, 2023 | 6.8600 | 7.0200 | 6.7500 | 6.8800 | 6.8800 | 19,800 |
| Apr 28, 2023 | 6.6200 | 6.8400 | 6.6200 | 6.8400 | 6.8400 | 6,200 |
| Apr 27, 2023 | 6.5300 | 6.8900 | 6.5000 | 6.8100 | 6.8100 | 10,000 |
| Apr 26, 2023 | 6.6200 | 6.6700 | 6.4200 | 6.6000 | 6.6000 | 41,300 |
| Apr 25, 2023 | 6.8000 | 6.8000 | 6.3900 | 6.6000 | 6.6000 | 10,500 |
| Apr 24, 2023 | 6.7800 | 6.9700 | 6.7300 | 6.7700 | 6.7700 | 8,600 |
| Apr 21, 2023 | 7.0000 | 7.0000 | 6.5600 | 6.8700 | 6.8700 | 13,300 |
| Apr 20, 2023 | 6.9600 | 7.0000 | 6.6000 | 6.9500 | 6.9500 | 16,300 |
Related Tickers
AGMH AGM Group Holdings Inc.
1.0500
-5.41%
ALOT AstroNova, Inc.
17.20
+1.96%
TACT TransAct Technologies Incorporated
4.6500
-0.21%
INVE Identiv, Inc.
5.07
+4.54%
CRCT Cricut, Inc.
5.27
+1.74%
QMCO Quantum Corporation
0.4000
-7.75%
EBON Ebang International Holdings Inc.
7.33
-11.15%
OSS One Stop Systems, Inc.
2.7800
-6.71%
RCAT Red Cat Holdings, Inc.
1.1200
+5.66%
HPQ HP Inc.
27.81
+0.69%