Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Key Tronic Cp (NQ: KTCC )

4.380 +0.010 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 10.11 10.19 9.961 10.14 38,375 +0.09(+0.90%)
Nov 29, 2012 10.09 10.09 9.870 10.05 25,722 +0.08(+0.80%)
Nov 28, 2012 9.970 10.07 9.780 9.970 23,043 -0.02(-0.20%)
Nov 27, 2012 9.820 10.09 9.780 9.990 30,436 +0.19(+1.94%)
Nov 26, 2012 10.02 10.03 9.680 9.800 62,757 -0.22(-2.20%)
Nov 23, 2012 10.09 10.20 10.02 10.02 17,776 -0.05(-0.50%)
Nov 21, 2012 9.570 10.09 9.550 10.07 36,929 +0.57(+6.00%)
Nov 20, 2012 9.610 9.620 9.390 9.500 21,851 -0.10(-1.04%)
Nov 19, 2012 9.430 9.680 9.410 9.600 71,649 +0.23(+2.45%)
Nov 16, 2012 8.890 9.370 8.690 9.370 67,498 +0.45(+5.04%)
Nov 15, 2012 9.240 9.250 8.880 8.920 111,990 -0.34(-3.67%)
Nov 14, 2012 9.500 9.620 9.240 9.260 63,212 -0.32(-3.34%)
Nov 13, 2012 9.470 9.920 9.470 9.580 42,677 +0.05(+0.52%)
Nov 12, 2012 9.850 10.00 9.440 9.530 94,987 -0.44(-4.41%)
Nov 09, 2012 10.18 10.20 9.900 9.970 77,788 -0.28(-2.73%)
Nov 08, 2012 10.74 10.76 10.25 10.25 57,440 -0.48(-4.47%)
Nov 07, 2012 10.83 10.83 10.36 10.73 139,403 -0.25(-2.28%)
Nov 06, 2012 10.90 11.32 10.86 10.98 54,254 +0.10(+0.92%)
Nov 05, 2012 10.69 11.04 10.69 10.88 36,084 +0.14(+1.30%)
Nov 02, 2012 10.92 10.92 10.70 10.74 45,415 -0.09(-0.83%)
Nov 01, 2012 11.40 11.40 10.63 10.83 141,856 -0.52(-4.58%)
Oct 31, 2012 10.75 11.35 10.49 11.35 187,739 +0.90(+8.61%)
Oct 26, 2012 10.31 10.45 10.45 10.45 42,600 +0.10(+0.97%)
Oct 25, 2012 10.73 10.78 10.16 10.35 50,968 -0.31(-2.91%)
Oct 24, 2012 10.38 10.89 10.27 10.66 59,237 +0.39(+3.80%)
Oct 23, 2012 10.30 10.36 9.810 10.27 95,701 -0.41(-3.84%)
Oct 19, 2012 11.28 11.43 10.61 10.68 98,278 -0.58(-5.15%)
Oct 18, 2012 11.55 11.62 11.15 11.26 107,115 -0.19(-1.66%)
Oct 17, 2012 10.88 11.50 10.88 11.45 144,156 +0.66(+6.12%)
Oct 16, 2012 10.60 11.00 10.60 10.79 74,412 +0.29(+2.76%)
Oct 15, 2012 10.36 10.55 10.22 10.50 35,048 +0.19(+1.84%)
Oct 12, 2012 10.19 10.39 10.15 10.31 21,493 +0.12(+1.18%)
Oct 11, 2012 10.20 10.30 10.03 10.19 29,634 +0.10(+0.99%)
Oct 10, 2012 9.990 10.17 9.874 10.09 31,243 +0.13(+1.31%)
Oct 09, 2012 9.910 10.04 9.810 9.960 34,534 +0.04(+0.40%)
Oct 08, 2012 9.950 10.18 9.845 9.920 40,545 -0.09(-0.90%)
Oct 05, 2012 10.22 10.38 9.910 10.01 80,463 -0.18(-1.77%)
Oct 04, 2012 10.14 10.32 10.07 10.19 32,813 +0.03(+0.30%)
Oct 03, 2012 10.14 10.24 10.04 10.16 48,810 +0.04(+0.40%)
Oct 02, 2012 10.06 10.37 9.910 10.12 55,066 +0.11(+1.10%)
Oct 01, 2012 10.01 10.27 9.800 10.01 56,505 +0.09(+0.91%)
Sep 28, 2012 10.01 10.15 9.900 9.920 34,067 -0.15(-1.49%)
Sep 27, 2012 9.990 10.16 9.930 10.07 44,783 +0.17(+1.72%)
Sep 26, 2012 10.18 10.19 9.870 9.900 121,474 -0.31(-3.04%)
Sep 25, 2012 10.34 10.48 10.11 10.21 65,127 -0.06(-0.58%)
Sep 24, 2012 10.36 10.61 10.20 10.27 101,199 -0.35(-3.30%)
Sep 21, 2012 10.64 10.85 10.56 10.62 129,712 +0.11(+1.05%)
Sep 20, 2012 10.20 10.56 10.17 10.51 77,294 +0.19(+1.84%)
Sep 19, 2012 10.60 10.60 10.21 10.32 71,026 -0.22(-2.09%)
Sep 18, 2012 10.96 11.00 10.10 10.54 238,025 -0.39(-3.57%)
Sep 17, 2012 10.74 11.08 10.70 10.93 70,902 +0.15(+1.39%)
Sep 14, 2012 11.00 11.04 10.54 10.78 171,034 -0.19(-1.73%)
Sep 13, 2012 11.20 11.30 10.78 10.97 151,038 -0.17(-1.53%)
Sep 12, 2012 11.22 11.35 11.00 11.14 94,190 +0.00(+0.00%)
Sep 11, 2012 10.84 11.31 10.66 11.14 155,266 +0.33(+3.05%)
Sep 10, 2012 10.67 10.89 10.35 10.81 136,904 +0.19(+1.79%)
Sep 07, 2012 10.42 10.80 10.36 10.62 142,410 +0.22(+2.12%)
Sep 06, 2012 10.30 10.47 10.18 10.40 73,425 +0.12(+1.17%)
Sep 05, 2012 10.45 10.50 10.18 10.28 132,213 -0.21(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.