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 (%)
Feb 26, 2010 5.380 5.410 5.150 5.270 57,788 -0.10(-1.86%)
Feb 25, 2010 5.100 5.450 5.100 5.370 86,651 +0.19(+3.67%)
Feb 24, 2010 5.330 5.370 5.020 5.180 202,055 -0.15(-2.72%)
Feb 23, 2010 5.670 5.720 5.253 5.325 147,942 -0.38(-6.58%)
Feb 22, 2010 5.590 5.810 5.580 5.700 136,627 +0.15(+2.70%)
Feb 19, 2010 5.800 6.090 5.500 5.550 224,718 -0.30(-5.13%)
Feb 18, 2010 5.480 5.850 5.480 5.850 160,471 +0.23(+4.09%)
Feb 17, 2010 5.400 5.680 5.400 5.620 119,724 +0.21(+3.88%)
Feb 16, 2010 5.570 5.610 5.350 5.410 119,134 -0.08(-1.46%)
Feb 12, 2010 5.470 5.490 5.490 5.490 71,300 +0.07(+1.29%)
Feb 11, 2010 5.280 5.460 5.280 5.420 108,987 +0.17(+3.24%)
Feb 10, 2010 5.180 5.300 5.180 5.250 144,830 +0.10(+1.94%)
Feb 09, 2010 5.260 5.260 5.140 5.150 111,023 -0.03(-0.58%)
Feb 08, 2010 5.070 5.270 4.910 5.180 224,239 +0.16(+3.19%)
Feb 05, 2010 4.950 5.070 4.900 5.020 93,215 +0.07(+1.41%)
Feb 04, 2010 5.030 5.100 4.820 4.950 71,179 -0.10(-1.98%)
Feb 03, 2010 5.030 5.110 4.950 5.050 40,320 +0.04(+0.80%)
Feb 02, 2010 4.890 5.190 4.830 5.010 123,054 +0.12(+2.37%)
Feb 01, 2010 4.870 5.020 4.600 4.894 137,614 +0.03(+0.70%)
Jan 29, 2010 5.000 5.140 4.700 4.860 201,976 -0.14(-2.80%)
Jan 28, 2010 4.800 5.100 4.690 5.000 186,563 +0.22(+4.60%)
Jan 27, 2010 5.100 5.390 4.780 4.780 710,009 +0.83(+21.01%)
Jan 26, 2010 3.750 3.950 3.750 3.950 101,736 +0.09(+2.33%)
Jan 25, 2010 3.850 3.860 3.790 3.860 37,494 +0.08(+2.03%)
Jan 22, 2010 3.700 3.880 3.700 3.783 33,900 -0.02(-0.45%)
Jan 21, 2010 3.830 3.860 3.721 3.800 27,750 -0.05(-1.30%)
Jan 20, 2010 3.740 3.950 3.740 3.850 23,064 -0.05(-1.38%)
Jan 19, 2010 3.940 3.970 3.770 3.904 32,028 +0.01(+0.36%)
Jan 15, 2010 3.980 3.890 3.890 3.890 37,400 -0.06(-1.52%)
Jan 14, 2010 3.810 3.950 3.710 3.950 51,255 +0.13(+3.40%)
Jan 13, 2010 3.870 3.870 3.760 3.820 18,386 -0.08(-2.05%)
Jan 12, 2010 3.900 3.950 3.850 3.900 19,910 +0.00(+0.00%)
Jan 11, 2010 4.000 4.000 3.850 3.900 57,032 +0.00(+0.00%)
Jan 08, 2010 3.840 3.930 3.840 3.900 17,409 +0.00(+0.00%)
Jan 07, 2010 3.870 3.950 3.700 3.900 29,799 +0.02(+0.48%)
Jan 06, 2010 3.970 4.010 3.840 3.881 46,564 -0.08(-1.99%)
Jan 05, 2010 3.940 3.980 3.880 3.960 31,406 +0.06(+1.54%)
Jan 04, 2010 3.840 3.910 3.830 3.900 64,230 +0.05(+1.30%)
Dec 31, 2009 3.650 3.850 3.850 3.850 48,600 +0.16(+4.34%)
Dec 30, 2009 3.630 3.740 3.600 3.690 33,364 +0.00(+0.00%)
Dec 29, 2009 3.700 3.740 3.650 3.690 77,506 -0.01(-0.27%)
Dec 28, 2009 3.530 3.700 3.530 3.700 72,889 +0.15(+4.27%)
Dec 24, 2009 3.600 3.660 3.460 3.549 53,483 -0.05(-1.43%)
Dec 23, 2009 3.600 3.700 3.560 3.600 132,934 +0.01(+0.28%)
Dec 22, 2009 3.480 3.620 3.480 3.590 177,871 +0.12(+3.46%)
Dec 21, 2009 3.220 3.560 3.220 3.470 118,327 +0.19(+5.79%)
Dec 18, 2009 3.300 3.350 3.270 3.280 10,414 +0.03(+0.92%)
Dec 17, 2009 3.350 3.390 3.240 3.250 16,466 -0.04(-1.22%)
Dec 16, 2009 3.300 3.310 3.240 3.290 13,845 +0.00(+0.00%)
Dec 15, 2009 3.270 3.380 3.260 3.290 15,120 +0.03(+0.95%)
Dec 14, 2009 3.390 3.390 3.230 3.259 37,127 +0.02(+0.59%)
Dec 11, 2009 3.320 3.320 3.190 3.240 38,878 -0.06(-1.82%)
Dec 10, 2009 3.280 3.390 3.260 3.300 46,937 -0.06(-1.79%)
Dec 09, 2009 3.350 3.430 3.350 3.360 11,689 +0.05(+1.51%)
Dec 08, 2009 3.270 3.420 3.180 3.310 79,517 -0.13(-3.78%)
Dec 07, 2009 3.610 3.610 3.300 3.440 90,036 +0.04(+1.18%)
Dec 04, 2009 3.410 3.470 3.260 3.400 55,558 +0.06(+1.80%)
Dec 03, 2009 3.350 3.700 3.240 3.340 250,201 +0.68(+25.56%)
Dec 02, 2009 2.620 2.689 2.620 2.660 28,492 -0.00(-0.08%)
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.