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

Key Tronic Cp (NQ: KTCC )

4.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2010 5.110 5.260 5.110 5.220 37,142 +0.08(+1.56%)
Dec 30, 2010 5.100 5.220 5.010 5.140 111,866 -0.02(-0.39%)
Dec 29, 2010 5.210 5.230 5.140 5.160 25,012 -0.02(-0.39%)
Dec 28, 2010 5.100 5.250 5.050 5.180 58,687 +0.12(+2.37%)
Dec 27, 2010 5.150 5.150 5.060 5.060 59,056 -0.09(-1.75%)
Dec 23, 2010 5.230 5.230 5.140 5.150 15,650 -0.07(-1.34%)
Dec 22, 2010 5.220 5.280 5.200 5.220 21,638 +0.02(+0.38%)
Dec 21, 2010 5.090 5.200 5.070 5.200 38,099 +0.09(+1.76%)
Dec 20, 2010 5.180 5.180 5.090 5.110 33,893 -0.09(-1.73%)
Dec 17, 2010 5.250 5.340 5.160 5.200 88,177 -0.07(-1.33%)
Dec 16, 2010 5.179 5.290 5.120 5.270 42,620 +0.13(+2.53%)
Dec 15, 2010 5.300 5.320 5.140 5.140 42,474 -0.12(-2.28%)
Dec 14, 2010 5.260 5.340 5.240 5.260 45,360 -0.01(-0.19%)
Dec 13, 2010 5.140 5.360 5.140 5.270 109,974 +0.13(+2.53%)
Dec 10, 2010 5.110 5.230 5.090 5.140 16,503 +0.02(+0.39%)
Dec 09, 2010 5.210 5.210 5.090 5.120 113,695 +0.04(+0.79%)
Dec 08, 2010 5.260 5.290 5.080 5.080 166,653 -0.17(-3.24%)
Dec 07, 2010 5.300 5.450 5.250 5.250 65,026 -0.06(-1.13%)
Dec 06, 2010 5.470 5.560 5.220 5.310 103,566 -0.19(-3.45%)
Dec 03, 2010 5.480 5.584 5.450 5.500 49,931 -0.03(-0.54%)
Dec 02, 2010 5.580 5.580 5.470 5.530 34,973 -0.01(-0.18%)
Dec 01, 2010 5.560 5.710 5.460 5.540 71,853 +0.08(+1.47%)
Nov 30, 2010 5.510 5.620 5.460 5.460 51,723 -0.11(-1.97%)
Nov 29, 2010 5.600 5.690 5.560 5.570 29,075 -0.09(-1.59%)
Nov 26, 2010 5.700 5.710 5.600 5.660 15,530 -0.03(-0.53%)
Nov 24, 2010 5.840 5.690 5.690 5.690 44,462 -0.10(-1.73%)
Nov 23, 2010 5.570 5.930 5.570 5.790 73,540 +0.20(+3.58%)
Nov 22, 2010 5.600 5.650 5.520 5.590 80,417 -0.02(-0.36%)
Nov 19, 2010 5.630 5.650 5.500 5.610 95,562 +0.01(+0.18%)
Nov 18, 2010 5.610 5.750 5.590 5.600 48,973 -0.01(-0.18%)
Nov 17, 2010 5.650 5.700 5.580 5.610 52,177 -0.08(-1.40%)
Nov 16, 2010 5.820 5.850 5.580 5.690 164,394 -0.13(-2.24%)
Nov 15, 2010 5.930 5.950 5.780 5.820 68,208 -0.12(-2.02%)
Nov 12, 2010 6.200 6.230 5.920 5.940 108,762 -0.28(-4.50%)
Nov 11, 2010 6.210 6.350 6.140 6.220 77,582 -0.07(-1.11%)
Nov 10, 2010 6.430 6.430 6.250 6.290 63,015 -0.10(-1.56%)
Nov 09, 2010 6.450 6.530 6.350 6.390 112,852 -0.06(-0.93%)
Nov 08, 2010 6.240 6.460 6.230 6.450 75,000 +0.16(+2.54%)
Nov 05, 2010 6.270 6.430 6.220 6.290 48,149 -0.01(-0.16%)
Nov 04, 2010 6.490 6.490 6.270 6.300 94,676 -0.11(-1.72%)
Nov 03, 2010 6.250 6.480 6.220 6.410 44,847 +0.19(+3.05%)
Nov 02, 2010 6.190 6.230 6.130 6.220 30,830 +0.10(+1.63%)
Nov 01, 2010 6.450 6.490 6.100 6.120 142,118 -0.28(-4.38%)
Oct 29, 2010 6.300 6.520 6.300 6.400 81,169 +0.10(+1.59%)
Oct 28, 2010 6.500 6.580 6.210 6.300 176,821 -0.20(-3.08%)
Oct 27, 2010 6.500 6.840 6.230 6.500 342,407 +0.45(+7.44%)
Oct 25, 2010 6.030 6.220 5.970 6.050 60,821 +0.11(+1.85%)
Oct 22, 2010 5.900 6.010 5.860 5.940 78,856 +0.02(+0.34%)
Oct 21, 2010 6.000 6.000 5.910 5.920 26,674 -0.04(-0.67%)
Oct 20, 2010 5.965 6.020 5.940 5.960 44,201 +0.00(+0.00%)
Oct 19, 2010 5.950 6.060 5.831 5.960 55,319 -0.01(-0.17%)
Oct 18, 2010 5.980 6.050 5.901 5.970 27,778 +0.04(+0.67%)
Oct 15, 2010 5.950 5.950 5.760 5.930 82,944 -0.02(-0.34%)
Oct 14, 2010 6.040 6.050 5.910 5.950 52,123 -0.08(-1.33%)
Oct 13, 2010 6.250 6.260 6.000 6.030 72,161 +0.00(+0.00%)
Oct 12, 2010 6.030 6.160 5.900 6.030 75,942 -0.17(-2.74%)
Oct 11, 2010 6.470 6.600 6.200 6.200 137,368 -0.22(-3.43%)
Oct 08, 2010 6.120 6.480 6.120 6.420 93,263 +0.06(+0.94%)
Oct 07, 2010 6.430 6.460 6.250 6.360 47,155 -0.05(-0.78%)
Oct 06, 2010 6.320 6.480 6.180 6.410 84,410 +0.09(+1.42%)
Oct 05, 2010 6.020 6.440 6.020 6.320 105,276 +0.24(+3.95%)
Oct 04, 2010 6.010 6.197 5.930 6.080 132,559 +0.05(+0.83%)
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.