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 (%)
Jul 30, 2004 3.040 3.280 3.010 3.070 4,700 -0.07(-2.23%)
Jul 29, 2004 2.990 3.290 2.910 3.140 7,200 -0.04(-1.26%)
Jul 28, 2004 2.850 3.240 2.850 3.180 2,700 -0.01(-0.31%)
Jul 27, 2004 3.100 3.300 3.030 3.190 9,400 +0.14(+4.59%)
Jul 26, 2004 3.100 3.100 2.850 3.050 16,200 +0.19(+6.64%)
Jul 23, 2004 3.130 3.140 2.860 2.860 5,100 -0.04(-1.38%)
Jul 22, 2004 2.930 3.120 2.900 2.900 8,300 +0.02(+0.69%)
Jul 21, 2004 3.110 3.290 2.800 2.880 31,400 -0.33(-10.28%)
Jul 20, 2004 3.800 3.800 3.130 3.210 63,800 -0.32(-9.09%)
Jul 19, 2004 3.549 3.800 3.510 3.531 18,400 +0.12(+3.55%)
Jul 16, 2004 3.500 3.610 3.300 3.410 6,300 -0.12(-3.40%)
Jul 15, 2004 3.580 3.580 3.450 3.530 1,800 +0.13(+3.82%)
Jul 14, 2004 3.390 3.410 3.390 3.400 2,700 -0.12(-3.41%)
Jul 13, 2004 3.610 3.620 3.400 3.520 18,700 +0.12(+3.53%)
Jul 12, 2004 3.500 3.500 3.400 3.400 12,600 -0.17(-4.76%)
Jul 09, 2004 3.800 3.800 3.500 3.570 1,500 +0.07(+2.00%)
Jul 08, 2004 3.500 3.550 3.500 3.500 5,000 -0.04(-1.13%)
Jul 07, 2004 3.550 3.550 3.510 3.540 700 -0.01(-0.28%)
Jul 06, 2004 3.510 3.619 3.510 3.550 7,100 -0.01(-0.28%)
Jul 02, 2004 3.611 3.639 3.500 3.560 12,100 -0.07(-1.93%)
Jul 01, 2004 3.740 3.740 3.600 3.630 6,400 -0.06(-1.63%)
Jun 30, 2004 3.690 3.700 3.690 3.690 2,300 +0.01(+0.27%)
Jun 29, 2004 3.730 3.730 3.680 3.680 2,000 +0.02(+0.55%)
Jun 28, 2004 3.690 3.779 3.660 3.660 5,200 -0.07(-1.88%)
Jun 25, 2004 3.740 3.750 3.700 3.730 3,700 +0.08(+2.19%)
Jun 24, 2004 3.870 3.870 3.650 3.650 20,900 -0.14(-3.69%)
Jun 23, 2004 3.800 3.800 3.790 3.790 2,700 -0.01(-0.26%)
Jun 22, 2004 3.788 3.830 3.788 3.800 1,700 +0.04(+1.06%)
Jun 21, 2004 3.830 3.830 3.760 3.760 24,500 -0.14(-3.57%)
Jun 18, 2004 3.899 3.899 3.899 3.899 100 +0.04(+0.98%)
Jun 17, 2004 3.851 3.960 3.851 3.861 4,800 +0.06(+1.61%)
Jun 16, 2004 4.000 4.000 3.800 3.800 23,300 -0.16(-4.04%)
Jun 15, 2004 4.000 4.000 3.950 3.960 5,900 +0.08(+2.06%)
Jun 14, 2004 3.850 3.911 3.850 3.880 2,000 -0.10(-2.51%)
Jun 10, 2004 4.000 4.000 3.890 3.980 14,700 +0.11(+2.84%)
Jun 09, 2004 3.780 4.000 3.780 3.870 4,400 +0.01(+0.26%)
Jun 08, 2004 3.830 3.880 3.820 3.860 4,400 -0.08(-2.03%)
Jun 07, 2004 3.900 3.990 3.880 3.940 3,700 -0.04(-1.01%)
Jun 04, 2004 4.010 4.060 3.790 3.980 24,200 +0.03(+0.76%)
Jun 03, 2004 4.000 4.039 3.860 3.950 13,600 -0.11(-2.71%)
Jun 02, 2004 3.960 4.060 3.800 4.060 45,700 +0.13(+3.31%)
Jun 01, 2004 4.250 4.250 3.800 3.930 65,900 +0.35(+9.78%)
May 28, 2004 3.560 3.580 3.550 3.580 30,400 +0.06(+1.70%)
May 27, 2004 3.580 3.580 3.450 3.520 10,200 -0.01(-0.28%)
May 26, 2004 3.500 3.600 3.450 3.530 16,600 +0.03(+0.86%)
May 25, 2004 3.350 3.500 3.350 3.500 9,700 +0.00(+0.00%)
May 24, 2004 3.500 3.510 3.400 3.500 14,100 +0.00(+0.00%)
May 21, 2004 3.380 3.530 3.340 3.500 8,600 +0.06(+1.74%)
May 20, 2004 3.530 3.530 3.330 3.440 11,400 -0.12(-3.37%)
May 19, 2004 3.549 3.600 3.531 3.560 7,500 -0.04(-1.11%)
May 18, 2004 3.600 3.600 3.014 3.600 26,200 +0.05(+1.41%)
May 17, 2004 3.420 3.550 3.300 3.550 7,800 +0.10(+2.90%)
May 14, 2004 3.170 3.470 3.130 3.450 30,500 +0.19(+5.83%)
May 13, 2004 3.289 3.350 3.040 3.260 11,000 +0.07(+2.19%)
May 12, 2004 3.061 3.250 3.061 3.190 6,100 -0.02(-0.62%)
May 11, 2004 3.395 3.395 2.900 3.210 49,200 -0.19(-5.45%)
May 10, 2004 3.450 3.450 3.395 3.395 3,100 -0.10(-2.72%)
May 07, 2004 3.370 3.550 3.370 3.490 15,300 +0.09(+2.68%)
May 06, 2004 3.510 3.590 3.375 3.399 10,300 -0.20(-5.58%)
May 05, 2004 3.450 3.600 3.450 3.600 16,300 +0.10(+2.86%)
May 04, 2004 3.550 3.550 3.450 3.500 8,100 -0.09(-2.51%)
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.