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 30, 2022 4.060 4.110 4.020 4.040 16,683 -0.09(-2.18%)
Sep 29, 2022 4.170 4.250 4.000 4.130 12,238 +0.03(+0.73%)
Sep 28, 2022 4.070 4.250 4.040 4.100 5,327 -0.07(-1.71%)
Sep 27, 2022 4.271 4.280 4.100 4.171 15,553 -0.10(-2.35%)
Sep 26, 2022 4.310 4.450 4.272 4.272 9,937 -0.08(-1.80%)
Sep 23, 2022 4.361 4.440 4.274 4.350 9,646 -0.16(-3.55%)
Sep 22, 2022 4.440 4.510 4.440 4.510 2,767 +0.10(+2.27%)
Sep 21, 2022 4.300 4.410 4.300 4.410 1,057 -0.08(-1.78%)
Sep 20, 2022 4.385 4.490 4.365 4.490 6,129 -0.01(-0.22%)
Sep 19, 2022 4.250 4.500 4.250 4.500 18,421 +0.22(+5.14%)
Sep 16, 2022 4.300 4.351 4.280 4.280 18,483 -0.12(-2.73%)
Sep 15, 2022 4.380 4.450 4.310 4.400 5,792 +0.06(+1.38%)
Sep 14, 2022 4.500 4.513 4.340 4.340 11,974 -0.07(-1.59%)
Sep 13, 2022 4.400 4.530 4.400 4.410 3,394 -0.01(-0.23%)
Sep 12, 2022 4.560 4.620 4.410 4.420 5,175 -0.08(-1.78%)
Sep 09, 2022 4.658 4.658 4.400 4.500 4,099 +0.02(+0.45%)
Sep 08, 2022 4.641 4.684 4.480 4.480 7,103 -0.22(-4.68%)
Sep 07, 2022 4.660 4.756 4.640 4.700 3,322 +0.09(+1.95%)
Sep 06, 2022 4.610 4.610 4.610 4.610 1,420 +0.01(+0.22%)
Sep 02, 2022 4.750 4.830 4.550 4.600 8,497 +0.09(+2.00%)
Sep 01, 2022 4.660 4.690 4.470 4.510 13,402 -0.25(-5.25%)
Aug 31, 2022 4.800 4.840 4.750 4.760 5,185 +0.00(+0.00%)
Aug 30, 2022 4.980 4.980 4.670 4.760 10,879 -0.21(-4.23%)
Aug 29, 2022 4.880 4.970 4.870 4.970 6,383 +0.02(+0.40%)
Aug 26, 2022 4.960 5.080 4.940 4.950 4,814 -0.12(-2.37%)
Aug 25, 2022 5.040 5.070 5.040 5.070 1,072 +0.07(+1.40%)
Aug 24, 2022 5.050 5.100 4.920 5.000 9,758 -0.10(-1.96%)
Aug 23, 2022 5.120 5.140 4.970 5.100 12,947 -0.08(-1.55%)
Aug 22, 2022 5.240 5.243 5.165 5.180 3,682 -0.06(-1.14%)
Aug 19, 2022 5.140 5.240 5.000 5.240 4,766 -0.15(-2.78%)
Aug 18, 2022 5.130 5.390 5.080 5.390 14,951 +0.08(+1.47%)
Aug 17, 2022 5.320 5.460 5.090 5.312 19,074 +0.08(+1.57%)
Aug 16, 2022 5.400 5.490 5.210 5.230 15,937 +0.02(+0.38%)
Aug 15, 2022 5.380 5.380 5.020 5.210 27,200 +0.18(+3.58%)
Aug 12, 2022 5.030 5.410 5.020 5.030 4,306 -0.06(-1.18%)
Aug 11, 2022 5.000 5.250 4.920 5.090 6,505 +0.04(+0.79%)
Aug 10, 2022 4.960 5.050 4.920 5.050 9,095 +0.05(+1.00%)
Aug 09, 2022 5.000 5.130 4.890 5.000 10,797 +0.12(+2.46%)
Aug 08, 2022 4.970 5.410 4.850 4.880 20,893 -0.18(-3.56%)
Aug 05, 2022 5.190 5.230 4.910 5.060 12,017 -0.01(-0.20%)
Aug 04, 2022 5.190 5.220 4.910 5.070 9,254 +0.07(+1.40%)
Aug 03, 2022 5.040 5.500 4.940 5.000 21,905 -0.14(-2.72%)
Aug 02, 2022 4.940 5.490 4.940 5.140 4,889 +0.11(+2.19%)
Aug 01, 2022 5.000 5.030 4.973 5.030 5,092 -0.07(-1.37%)
Jul 29, 2022 4.749 5.108 4.749 5.100 4,146 +0.12(+2.41%)
Jul 28, 2022 4.950 4.980 4.904 4.980 2,066 +0.06(+1.22%)
Jul 27, 2022 4.710 5.150 4.710 4.920 12,239 +0.42(+9.33%)
Jul 26, 2022 4.480 4.630 4.470 4.500 4,844 -0.05(-1.10%)
Jul 25, 2022 4.610 4.670 4.480 4.550 5,295 -0.07(-1.52%)
Jul 22, 2022 4.700 4.730 4.610 4.620 3,740 -0.07(-1.49%)
Jul 21, 2022 4.720 4.720 4.686 4.690 2,818 +0.20(+4.45%)
Jul 20, 2022 4.530 4.600 4.470 4.490 10,454 +0.03(+0.67%)
Jul 19, 2022 4.500 4.648 4.460 4.460 4,130 -0.01(-0.22%)
Jul 18, 2022 4.380 4.563 4.380 4.470 7,245 +0.08(+1.82%)
Jul 15, 2022 4.330 4.440 4.330 4.390 5,177 +0.01(+0.23%)
Jul 14, 2022 4.422 4.422 4.350 4.380 1,767 -0.01(-0.23%)
Jul 13, 2022 4.360 4.395 4.330 4.390 5,788 +0.06(+1.39%)
Jul 12, 2022 4.385 4.385 4.330 4.330 3,407 +0.00(+0.00%)
Jul 11, 2022 4.320 4.389 4.320 4.330 6,731 -0.04(-0.80%)
Jul 08, 2022 4.370 4.370 4.260 4.365 5,238 +0.10(+2.22%)
Jul 07, 2022 4.250 4.360 4.240 4.270 12,979 +0.02(+0.47%)
Jul 06, 2022 4.260 4.290 4.250 4.250 6,950 -0.02(-0.47%)
Jul 05, 2022 4.260 4.404 4.260 4.270 4,886 +0.00(+0.00%)
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.