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

Key Tronic Cp (NQ: KTCC )

4.360 +0.020 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2011 5.350 5.370 5.250 5.250 29,429 -0.09(-1.68%)
Apr 28, 2011 5.320 5.340 5.220 5.340 30,382 -0.00(-0.00%)
Apr 27, 2011 5.340 5.340 5.260 5.340 25,851 +0.03(+0.56%)
Apr 26, 2011 5.360 5.420 5.300 5.310 20,671 -0.02(-0.38%)
Apr 25, 2011 5.424 5.430 5.320 5.330 22,254 -0.04(-0.74%)
Apr 21, 2011 5.370 5.390 5.300 5.370 17,266 +0.04(+0.75%)
Apr 20, 2011 5.320 5.377 5.280 5.330 37,126 +0.05(+0.95%)
Apr 19, 2011 5.340 5.440 5.230 5.280 59,552 -0.04(-0.75%)
Apr 18, 2011 5.270 5.320 5.190 5.320 30,839 +0.03(+0.57%)
Apr 15, 2011 5.270 5.339 5.200 5.290 26,046 +0.09(+1.73%)
Apr 14, 2011 5.150 5.220 5.140 5.200 33,325 +0.08(+1.56%)
Apr 13, 2011 5.500 5.500 5.120 5.120 26,296 +0.01(+0.20%)
Apr 12, 2011 5.100 5.150 5.100 5.110 15,122 +0.02(+0.39%)
Apr 11, 2011 5.130 5.170 5.090 5.090 32,493 -0.01(-0.20%)
Apr 08, 2011 5.060 5.120 5.020 5.100 24,220 +0.05(+0.99%)
Apr 07, 2011 5.000 5.140 5.000 5.050 26,282 +0.07(+1.41%)
Apr 06, 2011 5.130 5.130 4.980 4.980 77,429 -0.16(-3.11%)
Apr 05, 2011 5.150 5.210 5.100 5.140 22,691 -0.01(-0.19%)
Apr 04, 2011 5.060 5.150 5.030 5.150 54,743 +0.12(+2.28%)
Apr 01, 2011 5.060 5.060 5.000 5.035 21,261 +0.03(+0.50%)
Mar 31, 2011 5.060 5.060 5.000 5.010 32,400 -0.04(-0.79%)
Mar 30, 2011 5.030 5.060 5.000 5.050 17,105 +0.05(+1.00%)
Mar 29, 2011 5.050 5.090 5.000 5.000 34,706 -0.02(-0.40%)
Mar 28, 2011 5.050 5.060 5.010 5.020 23,080 +0.02(+0.40%)
Mar 25, 2011 5.030 5.050 4.970 5.000 55,172 +0.02(+0.40%)
Mar 24, 2011 4.880 5.020 4.850 4.980 65,143 +0.15(+3.11%)
Mar 23, 2011 4.890 4.890 4.810 4.830 62,257 -0.07(-1.43%)
Mar 22, 2011 4.940 4.970 4.810 4.900 49,457 -0.01(-0.20%)
Mar 21, 2011 4.950 5.000 4.792 4.910 154,555 +0.16(+3.37%)
Mar 18, 2011 4.680 4.790 4.630 4.750 205,611 +0.17(+3.71%)
Mar 17, 2011 4.640 4.640 4.530 4.580 51,997 +0.04(+0.88%)
Mar 16, 2011 4.490 4.570 4.480 4.540 98,593 +0.08(+1.79%)
Mar 15, 2011 4.380 4.460 4.310 4.460 56,811 -0.02(-0.45%)
Mar 14, 2011 4.570 4.570 4.410 4.480 101,111 -0.05(-1.10%)
Mar 11, 2011 4.420 4.530 4.380 4.530 85,603 +0.13(+2.95%)
Mar 10, 2011 4.430 4.440 4.320 4.400 48,368 -0.07(-1.57%)
Mar 09, 2011 4.480 4.520 4.460 4.470 31,172 -0.02(-0.45%)
Mar 08, 2011 4.590 4.620 4.420 4.490 118,929 -0.08(-1.75%)
Mar 07, 2011 4.590 4.610 4.570 4.570 61,861 -0.01(-0.22%)
Mar 04, 2011 4.610 4.699 4.550 4.580 96,653 -0.03(-0.65%)
Mar 03, 2011 4.680 4.758 4.610 4.610 44,328 -0.05(-1.07%)
Mar 02, 2011 4.710 4.720 4.640 4.660 32,910 -0.01(-0.21%)
Mar 01, 2011 4.730 4.810 4.600 4.670 60,524 -0.07(-1.48%)
Feb 28, 2011 4.610 4.740 4.600 4.740 76,312 +0.12(+2.60%)
Feb 25, 2011 4.660 4.750 4.610 4.620 46,840 +0.01(+0.22%)
Feb 24, 2011 4.610 4.710 4.600 4.610 76,356 -0.02(-0.43%)
Feb 23, 2011 4.690 4.760 4.600 4.630 85,836 -0.06(-1.28%)
Feb 22, 2011 4.670 4.850 4.670 4.690 101,126 -0.11(-2.27%)
Feb 18, 2011 4.840 4.860 4.750 4.799 68,244 -0.01(-0.23%)
Feb 17, 2011 4.720 4.850 4.690 4.810 74,503 +0.10(+2.12%)
Feb 16, 2011 4.700 4.750 4.680 4.710 69,865 -0.01(-0.21%)
Feb 15, 2011 4.660 4.730 4.660 4.720 30,028 +0.03(+0.64%)
Feb 14, 2011 4.730 4.730 4.670 4.690 34,862 -0.04(-0.85%)
Feb 11, 2011 4.750 4.760 4.690 4.730 19,550 +0.03(+0.64%)
Feb 10, 2011 4.710 4.720 4.660 4.700 43,572 -0.05(-1.05%)
Feb 09, 2011 4.760 4.790 4.700 4.750 49,398 -0.04(-0.84%)
Feb 08, 2011 4.820 4.850 4.750 4.790 46,776 -0.02(-0.42%)
Feb 07, 2011 4.690 4.850 4.661 4.810 112,654 +0.12(+2.56%)
Feb 04, 2011 4.730 4.750 4.650 4.690 105,388 +0.04(+0.86%)
Feb 03, 2011 4.750 4.750 4.600 4.650 212,671 -0.10(-2.11%)
Feb 02, 2011 4.790 4.860 4.570 4.750 1,056,346 -1.25(-20.82%)
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.