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 (%)
Nov 30, 2005 3.300 3.351 3.260 3.310 13,400 +0.01(+0.30%)
Nov 29, 2005 3.420 3.420 3.220 3.300 11,937 -0.07(-2.08%)
Nov 28, 2005 3.220 3.390 3.180 3.370 19,107 +0.15(+4.66%)
Nov 25, 2005 3.240 3.310 3.110 3.220 57,418 +0.00(+0.00%)
Nov 23, 2005 3.270 3.349 3.220 3.220 36,530 -0.08(-2.42%)
Nov 22, 2005 3.280 3.350 3.270 3.300 8,100 +0.00(+0.00%)
Nov 21, 2005 3.300 3.400 3.300 3.300 14,172 -0.05(-1.49%)
Nov 18, 2005 3.590 3.640 3.230 3.350 54,560 -0.25(-6.94%)
Nov 17, 2005 3.500 3.640 3.500 3.600 11,951 +0.10(+2.73%)
Nov 16, 2005 3.500 3.510 3.460 3.505 6,230 +0.01(+0.42%)
Nov 15, 2005 3.310 3.490 3.310 3.490 24,592 +0.11(+3.25%)
Nov 14, 2005 3.370 3.500 3.280 3.380 10,752 -0.06(-1.74%)
Nov 11, 2005 3.349 3.530 3.250 3.440 42,080 +0.21(+6.50%)
Nov 10, 2005 3.341 3.341 3.230 3.230 18,010 -0.11(-3.29%)
Nov 09, 2005 3.410 3.440 3.340 3.340 25,521 +0.00(+0.00%)
Nov 08, 2005 3.240 3.350 3.230 3.340 48,480 +0.12(+3.73%)
Nov 07, 2005 3.310 3.490 3.120 3.220 89,896 -0.17(-5.01%)
Nov 04, 2005 3.600 3.600 3.297 3.390 112,019 -0.18(-5.04%)
Nov 03, 2005 4.030 4.030 3.530 3.570 83,482 -0.51(-12.50%)
Nov 02, 2005 4.200 4.630 3.540 4.080 284,785 -0.31(-7.06%)
Nov 01, 2005 4.350 4.560 4.290 4.390 63,152 +0.18(+4.28%)
Oct 31, 2005 4.130 4.250 4.060 4.210 27,620 +0.17(+4.21%)
Oct 28, 2005 4.020 4.150 3.900 4.040 27,288 -0.12(-2.88%)
Oct 27, 2005 3.990 4.170 3.760 4.160 40,674 +0.16(+4.00%)
Oct 26, 2005 4.070 4.100 4.000 4.000 71,995 -0.07(-1.72%)
Oct 25, 2005 4.160 4.160 3.910 4.070 32,626 -0.09(-2.16%)
Oct 24, 2005 4.410 4.410 4.000 4.160 50,235 -0.19(-4.37%)
Oct 21, 2005 4.400 4.470 4.230 4.350 41,556 +0.07(+1.64%)
Oct 20, 2005 4.090 4.350 4.090 4.280 16,501 +0.12(+2.88%)
Oct 19, 2005 4.200 4.200 3.978 4.160 16,397 -0.03(-0.72%)
Oct 18, 2005 4.250 4.250 4.140 4.190 28,553 +0.03(+0.72%)
Oct 17, 2005 4.050 4.200 4.000 4.160 27,362 +0.10(+2.46%)
Oct 14, 2005 3.770 4.200 3.770 4.060 29,303 +0.12(+3.05%)
Oct 13, 2005 3.760 4.080 3.750 3.940 34,152 +0.14(+3.68%)
Oct 12, 2005 3.730 4.000 3.690 3.800 34,093 +0.05(+1.33%)
Oct 11, 2005 3.800 3.850 3.690 3.750 21,785 -0.05(-1.32%)
Oct 10, 2005 3.820 3.900 3.800 3.800 39,262 -0.21(-5.24%)
Oct 07, 2005 4.090 4.090 3.810 4.010 69,620 -0.08(-1.96%)
Oct 06, 2005 3.760 4.150 3.740 4.090 80,084 +0.24(+6.23%)
Oct 05, 2005 3.910 3.950 3.830 3.850 21,116 -0.12(-3.02%)
Oct 04, 2005 3.990 4.000 3.760 3.970 46,505 +0.05(+1.28%)
Oct 03, 2005 3.990 4.030 3.750 3.920 105,360 -0.20(-4.85%)
Sep 30, 2005 4.100 4.190 4.050 4.120 37,595 -0.05(-1.20%)
Sep 29, 2005 4.380 4.440 4.060 4.170 63,023 -0.20(-4.58%)
Sep 28, 2005 4.700 4.700 4.280 4.370 41,076 -0.37(-7.80%)
Sep 27, 2005 4.660 4.769 4.440 4.740 36,168 +0.09(+1.94%)
Sep 26, 2005 4.500 4.710 4.500 4.650 24,303 +0.15(+3.33%)
Sep 23, 2005 4.500 4.590 4.430 4.500 30,150 +0.07(+1.58%)
Sep 22, 2005 4.430 4.600 4.270 4.430 48,812 +0.04(+0.91%)
Sep 21, 2005 4.500 4.500 4.340 4.390 86,081 -0.14(-3.09%)
Sep 20, 2005 4.810 5.040 4.430 4.530 124,263 -0.39(-7.93%)
Sep 19, 2005 4.980 5.100 4.700 4.920 51,585 -0.07(-1.40%)
Sep 16, 2005 5.000 5.100 4.880 4.990 39,463 +0.00(+0.00%)
Sep 15, 2005 5.000 5.150 4.950 4.990 67,721 -0.19(-3.67%)
Sep 14, 2005 5.500 5.610 5.140 5.180 91,900 -0.29(-5.30%)
Sep 13, 2005 5.200 5.500 5.100 5.470 308,008 +0.37(+7.25%)
Sep 12, 2005 4.840 5.110 4.820 5.100 43,424 +0.28(+5.81%)
Sep 09, 2005 4.900 4.950 4.800 4.820 57,207 -0.06(-1.23%)
Sep 08, 2005 4.850 5.000 4.850 4.880 30,425 +0.00(+0.00%)
Sep 07, 2005 4.960 5.040 4.800 4.880 58,785 -0.15(-2.98%)
Sep 06, 2005 4.750 5.110 4.700 5.030 94,961 +0.27(+5.67%)
Sep 02, 2005 5.050 5.050 4.760 4.760 73,167 -0.20(-4.03%)
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.