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, 2007 4.650 4.680 4.600 4.660 10,052 +0.01(+0.22%)
Sep 27, 2007 4.610 4.780 4.600 4.650 8,324 -0.09(-1.90%)
Sep 26, 2007 4.470 4.740 4.470 4.740 5,475 +0.18(+3.95%)
Sep 25, 2007 4.600 4.620 4.450 4.560 14,085 -0.08(-1.72%)
Sep 24, 2007 4.504 4.640 4.470 4.640 11,725 +0.02(+0.43%)
Sep 21, 2007 4.566 4.620 4.566 4.620 5,700 -0.01(-0.22%)
Sep 20, 2007 4.600 4.640 4.490 4.630 8,100 +0.05(+1.09%)
Sep 19, 2007 4.470 4.630 4.440 4.580 9,017 +0.10(+2.21%)
Sep 18, 2007 4.430 4.570 4.430 4.481 7,762 -0.02(-0.42%)
Sep 17, 2007 4.500 4.530 4.420 4.500 10,586 -0.02(-0.44%)
Sep 14, 2007 4.380 4.590 4.380 4.520 11,727 +0.11(+2.49%)
Sep 13, 2007 4.410 4.450 4.400 4.410 4,080 -0.06(-1.34%)
Sep 12, 2007 4.440 4.500 4.410 4.470 2,800 +0.09(+2.05%)
Sep 11, 2007 4.360 4.430 4.350 4.380 12,492 +0.03(+0.69%)
Sep 10, 2007 4.460 4.460 4.350 4.350 11,364 -0.05(-1.14%)
Sep 07, 2007 4.450 4.510 4.330 4.400 11,964 -0.12(-2.65%)
Sep 06, 2007 4.410 4.530 4.400 4.520 6,969 +0.11(+2.49%)
Sep 05, 2007 4.350 4.520 4.300 4.410 17,525 +0.00(+0.00%)
Sep 04, 2007 4.400 4.520 4.390 4.410 4,602 -0.11(-2.43%)
Aug 31, 2007 4.530 4.530 4.400 4.520 5,500 +0.11(+2.49%)
Aug 30, 2007 4.430 4.530 4.400 4.410 7,138 -0.06(-1.34%)
Aug 29, 2007 4.380 4.490 4.370 4.470 14,537 -0.03(-0.67%)
Aug 28, 2007 4.480 4.520 4.400 4.500 6,978 -0.04(-0.88%)
Aug 27, 2007 4.480 4.540 4.400 4.540 12,535 +0.06(+1.34%)
Aug 24, 2007 4.420 4.550 4.360 4.480 16,998 +0.10(+2.28%)
Aug 23, 2007 4.330 4.530 4.320 4.380 13,770 +0.08(+1.86%)
Aug 22, 2007 4.300 4.600 4.150 4.300 133,734 -0.57(-11.70%)
Aug 21, 2007 4.770 4.950 4.710 4.870 12,714 +0.00(+0.00%)
Aug 20, 2007 4.950 5.000 4.110 4.870 36,347 -0.12(-2.40%)
Aug 17, 2007 4.930 5.020 4.920 4.990 21,215 +0.02(+0.40%)
Aug 16, 2007 4.940 5.040 4.930 4.970 11,575 +0.00(+0.00%)
Aug 15, 2007 4.980 5.040 4.960 4.970 7,950 +0.02(+0.40%)
Aug 14, 2007 5.020 5.070 4.910 4.950 17,925 +0.04(+0.81%)
Aug 13, 2007 4.950 5.080 4.900 4.910 46,860 +0.00(+0.00%)
Aug 10, 2007 4.760 5.000 4.760 4.910 15,084 +0.01(+0.20%)
Aug 09, 2007 4.970 5.020 4.900 4.900 16,885 -0.04(-0.81%)
Aug 08, 2007 4.930 4.980 4.770 4.940 13,902 -0.02(-0.40%)
Aug 07, 2007 4.990 4.990 4.930 4.960 2,298 +0.03(+0.61%)
Aug 06, 2007 5.010 5.050 4.900 4.930 11,127 -0.06(-1.20%)
Aug 03, 2007 4.990 5.020 4.830 4.990 5,800 -0.02(-0.40%)
Aug 02, 2007 5.020 5.020 4.840 5.010 3,647 +0.05(+1.01%)
Aug 01, 2007 5.050 5.050 4.810 4.960 27,921 -0.13(-2.55%)
Jul 31, 2007 5.040 5.160 5.040 5.090 9,842 +0.08(+1.60%)
Jul 30, 2007 5.080 5.090 5.000 5.010 29,873 -0.07(-1.38%)
Jul 27, 2007 5.080 5.130 5.070 5.080 11,949 +0.00(+0.00%)
Jul 26, 2007 5.200 5.220 5.070 5.080 22,120 -0.15(-2.87%)
Jul 25, 2007 5.250 5.300 5.150 5.230 18,693 -0.03(-0.57%)
Jul 24, 2007 5.270 5.330 5.250 5.260 10,677 -0.11(-2.05%)
Jul 23, 2007 5.350 5.400 5.310 5.370 22,194 +0.02(+0.37%)
Jul 20, 2007 5.450 5.480 5.350 5.350 12,990 -0.05(-0.93%)
Jul 19, 2007 5.550 5.550 5.230 5.400 27,390 -0.10(-1.82%)
Jul 18, 2007 5.480 5.500 5.250 5.500 26,350 +0.07(+1.29%)
Jul 17, 2007 5.270 5.430 5.210 5.430 36,629 +0.12(+2.26%)
Jul 16, 2007 5.280 5.310 5.190 5.310 12,840 +0.00(+0.00%)
Jul 13, 2007 5.250 5.430 5.190 5.310 5,400 +0.04(+0.76%)
Jul 12, 2007 5.230 5.390 5.080 5.270 16,907 +0.00(+0.00%)
Jul 11, 2007 5.220 5.360 5.220 5.270 16,349 -0.02(-0.38%)
Jul 10, 2007 5.250 5.390 5.160 5.290 11,375 -0.01(-0.19%)
Jul 09, 2007 5.150 5.360 5.150 5.300 28,875 +0.15(+2.91%)
Jul 06, 2007 5.160 5.200 5.110 5.150 13,955 -0.01(-0.19%)
Jul 05, 2007 5.190 5.300 5.150 5.160 18,820 +0.00(+0.00%)
Jul 03, 2007 5.150 5.200 5.140 5.160 15,300 +0.04(+0.78%)
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.