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 (%)
Sep 28, 2018 7.490 7.750 7.490 7.650 8,500 +0.10(+1.32%)
Sep 27, 2018 7.560 7.560 7.490 7.550 773 +0.08(+1.07%)
Sep 26, 2018 7.510 7.610 7.460 7.470 7,580 -0.08(-1.06%)
Sep 25, 2018 7.880 7.980 7.450 7.550 35,384 -0.35(-4.43%)
Sep 24, 2018 7.817 7.905 7.800 7.900 36,229 +0.10(+1.28%)
Sep 21, 2018 7.714 7.825 7.714 7.800 23,900 -0.01(-0.15%)
Sep 20, 2018 7.670 7.812 7.670 7.812 1,220 +0.07(+0.93%)
Sep 19, 2018 7.710 7.900 7.710 7.740 14,463 -0.08(-0.96%)
Sep 18, 2018 7.600 7.830 7.580 7.815 30,473 +0.27(+3.51%)
Sep 17, 2018 7.550 7.600 7.440 7.550 20,981 +0.00(+0.00%)
Sep 14, 2018 7.560 7.750 7.550 7.550 13,300 +0.00(+0.00%)
Sep 13, 2018 7.450 7.750 7.420 7.550 22,122 +0.09(+1.21%)
Sep 12, 2018 7.520 7.520 7.460 7.460 6,907 -0.06(-0.80%)
Sep 11, 2018 7.650 7.650 7.510 7.520 11,043 -0.14(-1.83%)
Sep 10, 2018 7.710 7.710 7.650 7.660 4,293 -0.07(-0.91%)
Sep 07, 2018 7.800 7.800 7.700 7.730 6,400 -0.13(-1.65%)
Sep 06, 2018 7.980 8.000 7.800 7.860 5,598 -0.04(-0.51%)
Sep 05, 2018 7.970 8.000 7.800 7.900 4,302 -0.03(-0.38%)
Sep 04, 2018 8.000 8.030 7.850 7.930 4,069 -0.07(-0.88%)
Aug 31, 2018 8.000 8.000 8.000 0 +0.12(+1.52%)
Aug 30, 2018 7.820 7.980 7.820 7.880 4,108 -0.07(-0.88%)
Aug 29, 2018 7.910 7.999 7.880 7.950 9,371 +0.00(+0.00%)
Aug 28, 2018 7.840 7.990 7.700 7.950 12,575 +0.17(+2.25%)
Aug 27, 2018 7.630 7.820 7.620 7.775 16,590 +0.12(+1.50%)
Aug 24, 2018 7.790 7.790 7.500 7.660 6,900 -0.06(-0.73%)
Aug 23, 2018 7.620 7.770 7.620 7.716 2,318 +0.03(+0.34%)
Aug 22, 2018 7.770 7.770 7.669 7.690 5,376 -0.03(-0.39%)
Aug 21, 2018 7.730 7.829 7.610 7.720 10,652 -0.02(-0.26%)
Aug 20, 2018 7.760 7.850 7.710 7.740 9,314 +0.03(+0.39%)
Aug 17, 2018 7.810 7.870 7.710 7.710 5,400 -0.07(-0.90%)
Aug 16, 2018 7.750 7.903 7.650 7.780 16,462 +0.00(+0.00%)
Aug 15, 2018 7.820 7.820 7.661 7.780 5,057 -0.08(-1.02%)
Aug 14, 2018 7.800 7.860 7.657 7.860 37,977 -0.03(-0.38%)
Aug 13, 2018 7.856 7.933 7.820 7.890 1,211 -0.01(-0.13%)
Aug 10, 2018 7.600 8.040 7.600 7.900 3,900 +0.10(+1.28%)
Aug 09, 2018 7.680 8.040 7.680 7.800 13,658 +0.05(+0.65%)
Aug 08, 2018 7.850 8.000 7.634 7.750 29,291 -0.05(-0.64%)
Aug 07, 2018 7.990 8.050 7.750 7.800 53,197 -0.13(-1.70%)
Aug 06, 2018 7.766 8.023 7.766 7.935 7,072 +0.03(+0.44%)
Aug 03, 2018 7.790 8.030 7.790 7.900 5,000 +0.07(+0.83%)
Aug 02, 2018 7.990 8.140 7.710 7.835 15,272 -0.26(-3.15%)
Aug 01, 2018 8.010 8.124 8.000 8.090 3,178 +0.01(+0.12%)
Jul 31, 2018 8.220 8.230 7.990 8.080 5,134 -0.12(-1.46%)
Jul 30, 2018 8.180 8.210 8.050 8.200 2,639 +0.03(+0.37%)
Jul 27, 2018 7.890 8.180 7.890 8.170 1,800 +0.20(+2.47%)
Jul 26, 2018 7.850 7.973 7.850 7.973 2,390 +0.12(+1.57%)
Jul 25, 2018 7.770 7.870 7.770 7.850 2,886 +0.08(+1.03%)
Jul 24, 2018 7.970 7.970 7.770 7.770 8,136 -0.25(-3.12%)
Jul 23, 2018 8.050 8.160 8.000 8.020 4,590 -0.21(-2.58%)
Jul 20, 2018 8.000 8.240 7.960 8.233 4,790 +0.03(+0.34%)
Jul 19, 2018 7.881 8.240 7.881 8.205 11,503 +0.43(+5.60%)
Jul 18, 2018 7.780 7.940 7.770 7.770 17,225 -0.06(-0.77%)
Jul 17, 2018 7.865 7.865 7.635 7.830 40,229 +0.27(+3.57%)
Jul 16, 2018 7.570 7.850 7.500 7.560 27,723 +0.14(+1.89%)
Jul 13, 2018 7.510 7.710 7.420 7.420 4,619 -0.02(-0.27%)
Jul 12, 2018 7.610 7.610 7.410 7.440 6,302 -0.21(-2.75%)
Jul 11, 2018 7.816 7.816 7.637 7.650 7,116 -0.04(-0.52%)
Jul 10, 2018 7.602 7.740 7.530 7.690 4,975 +0.10(+1.32%)
Jul 09, 2018 7.520 7.650 7.510 7.590 6,830 +0.04(+0.53%)
Jul 06, 2018 7.604 7.620 7.516 7.550 4,420 -0.03(-0.40%)
Jul 05, 2018 7.530 7.610 7.530 7.580 4,894 +0.04(+0.49%)
Jul 03, 2018 7.543 7.543 7.543 0 +0.11(+1.52%)
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.