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 (%)
May 31, 2017 6.790 6.790 6.710 6.780 10,585 -0.06(-0.88%)
May 30, 2017 6.735 6.890 6.700 6.840 52,809 +0.10(+1.48%)
May 26, 2017 6.790 6.800 6.710 6.740 8,824 -0.04(-0.59%)
May 25, 2017 6.771 6.790 6.710 6.780 39,643 +0.05(+0.74%)
May 24, 2017 6.778 6.798 6.730 6.730 23,798 -0.01(-0.15%)
May 23, 2017 6.880 6.880 6.740 6.740 95,331 -0.05(-0.74%)
May 22, 2017 6.870 6.870 6.790 6.790 6,277 -0.02(-0.29%)
May 19, 2017 6.830 6.860 6.790 6.810 24,969 +0.01(+0.15%)
May 18, 2017 6.800 6.970 6.800 6.800 8,410 -0.03(-0.44%)
May 17, 2017 6.820 6.850 6.810 6.830 33,859 -0.02(-0.29%)
May 16, 2017 6.850 6.850 6.820 6.850 2,638 +0.01(+0.14%)
May 15, 2017 6.840 6.890 6.820 6.840 21,185 -0.04(-0.58%)
May 12, 2017 6.890 6.890 6.840 6.880 8,018 +0.01(+0.15%)
May 11, 2017 6.890 6.890 6.860 6.870 6,026 -0.01(-0.15%)
May 10, 2017 6.850 6.900 6.850 6.880 23,780 -0.01(-0.15%)
May 09, 2017 6.900 6.900 6.861 6.890 13,690 +0.00(+0.00%)
May 08, 2017 6.970 6.970 6.850 6.890 17,971 +0.03(+0.44%)
May 05, 2017 7.050 7.070 6.850 6.860 14,277 -0.08(-1.15%)
May 04, 2017 6.990 7.000 6.865 6.940 11,135 +0.01(+0.14%)
May 03, 2017 7.050 7.150 6.750 6.930 80,530 -0.82(-10.58%)
May 02, 2017 7.838 7.838 7.750 7.750 6,887 -0.10(-1.27%)
May 01, 2017 7.820 7.890 7.600 7.850 10,850 -0.02(-0.25%)
Apr 28, 2017 7.430 8.000 7.268 7.870 40,009 +0.54(+7.37%)
Apr 27, 2017 7.300 7.378 7.300 7.330 7,359 +0.07(+1.00%)
Apr 26, 2017 7.270 7.280 7.200 7.257 10,314 +0.04(+0.52%)
Apr 25, 2017 7.230 7.250 7.170 7.220 3,467 +0.05(+0.70%)
Apr 24, 2017 7.170 7.251 7.170 7.170 4,736 +0.06(+0.84%)
Apr 21, 2017 7.230 7.230 7.090 7.110 49,113 -0.19(-2.60%)
Apr 20, 2017 7.260 7.320 7.210 7.300 18,245 +0.05(+0.69%)
Apr 19, 2017 7.332 7.350 7.170 7.250 33,725 -0.18(-2.42%)
Apr 18, 2017 7.400 7.620 7.400 7.430 48,059 +0.03(+0.41%)
Apr 17, 2017 7.160 7.400 7.160 7.400 18,509 +0.23(+3.21%)
Apr 13, 2017 7.200 7.200 7.150 7.170 1,737 -0.09(-1.24%)
Apr 12, 2017 7.300 7.310 7.260 7.260 2,967 +0.00(+0.00%)
Apr 11, 2017 7.279 7.300 7.260 7.260 2,542 +0.01(+0.14%)
Apr 10, 2017 7.220 7.270 7.220 7.250 4,594 +0.06(+0.83%)
Apr 07, 2017 7.150 7.230 7.150 7.190 13,598 -0.05(-0.69%)
Apr 06, 2017 7.170 7.240 7.150 7.240 7,739 +0.03(+0.42%)
Apr 05, 2017 7.140 7.250 7.140 7.210 19,940 +0.04(+0.56%)
Apr 04, 2017 7.310 7.310 7.151 7.170 10,564 -0.09(-1.24%)
Apr 03, 2017 7.390 7.400 7.250 7.260 13,870 -0.08(-1.09%)
Mar 31, 2017 7.322 7.350 7.170 7.340 12,756 +0.12(+1.73%)
Mar 30, 2017 7.270 7.270 7.160 7.215 2,055 -0.10(-1.40%)
Mar 29, 2017 7.350 7.371 7.220 7.317 4,668 +0.05(+0.65%)
Mar 28, 2017 7.170 7.270 7.170 7.270 4,216 +0.06(+0.83%)
Mar 27, 2017 7.210 7.210 7.150 7.210 8,245 +0.00(+0.00%)
Mar 24, 2017 7.260 7.260 7.150 7.210 4,360 +0.00(+0.00%)
Mar 23, 2017 7.100 7.270 7.100 7.210 9,859 +0.11(+1.55%)
Mar 22, 2017 7.220 7.220 7.100 7.100 14,108 -0.08(-1.11%)
Mar 21, 2017 7.280 7.280 7.160 7.180 7,194 -0.06(-0.83%)
Mar 20, 2017 7.300 7.300 7.150 7.240 12,905 -0.02(-0.28%)
Mar 17, 2017 7.230 7.300 7.180 7.260 11,007 -0.03(-0.41%)
Mar 16, 2017 7.150 7.300 7.150 7.290 12,438 +0.13(+1.82%)
Mar 15, 2017 7.130 7.236 7.100 7.160 11,390 +0.07(+0.99%)
Mar 14, 2017 7.090 7.119 7.090 7.090 22,987 -0.02(-0.28%)
Mar 13, 2017 7.100 7.130 7.090 7.110 16,861 +0.02(+0.28%)
Mar 10, 2017 7.100 7.125 7.080 7.090 26,915 -0.01(-0.14%)
Mar 09, 2017 7.130 7.200 7.080 7.100 23,854 -0.05(-0.70%)
Mar 08, 2017 7.250 7.250 7.150 7.150 16,837 -0.06(-0.83%)
Mar 07, 2017 7.241 7.272 7.120 7.210 35,327 -0.03(-0.41%)
Mar 06, 2017 7.300 7.300 7.240 7.240 23,817 -0.01(-0.14%)
Mar 03, 2017 7.250 7.260 7.240 7.250 22,407 +0.00(+0.00%)
Mar 02, 2017 7.240 7.277 7.240 7.250 24,887 +0.01(+0.14%)
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.