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, 2017 7.570 7.635 7.550 7.580 21,615 -0.01(-0.13%)
Nov 29, 2017 7.640 7.660 7.570 7.590 6,632 -0.08(-0.99%)
Nov 28, 2017 7.680 7.680 7.620 7.665 9,469 -0.07(-0.96%)
Nov 27, 2017 7.900 7.900 7.730 7.740 9,615 -0.19(-2.40%)
Nov 24, 2017 7.950 7.950 7.810 7.930 8,466 +0.00(+0.00%)
Nov 22, 2017 7.726 7.950 7.726 7.930 26,627 +0.15(+1.93%)
Nov 21, 2017 7.770 7.800 7.747 7.780 3,519 -0.01(-0.13%)
Nov 20, 2017 7.710 7.800 7.710 7.790 7,328 +0.03(+0.39%)
Nov 17, 2017 7.780 7.780 7.710 7.760 2,728 -0.02(-0.26%)
Nov 16, 2017 7.660 7.799 7.622 7.780 9,928 +0.13(+1.70%)
Nov 15, 2017 7.550 7.770 7.550 7.650 11,869 -0.03(-0.34%)
Nov 14, 2017 7.620 7.676 7.580 7.676 8,788 +0.01(+0.15%)
Nov 13, 2017 7.540 7.715 7.540 7.664 3,092 +0.12(+1.64%)
Nov 10, 2017 7.480 7.724 7.480 7.540 6,596 +0.00(+0.00%)
Nov 09, 2017 7.420 7.580 7.400 7.540 2,430 +0.08(+1.07%)
Nov 08, 2017 7.380 7.500 7.380 7.460 9,938 +0.07(+0.95%)
Nov 07, 2017 7.350 7.390 7.340 7.390 2,579 +0.02(+0.27%)
Nov 06, 2017 7.360 7.569 7.330 7.370 8,835 -0.05(-0.67%)
Nov 03, 2017 7.590 7.590 7.400 7.420 11,810 -0.10(-1.33%)
Nov 02, 2017 7.710 7.800 7.500 7.520 28,107 -0.28(-3.59%)
Nov 01, 2017 7.230 7.800 7.070 7.800 112,870 +0.22(+2.90%)
Oct 31, 2017 7.050 7.590 7.050 7.580 27,524 +0.52(+7.37%)
Oct 30, 2017 7.060 7.090 7.050 7.060 2,222 -0.03(-0.42%)
Oct 27, 2017 6.980 7.100 6.890 7.090 13,999 +0.12(+1.72%)
Oct 26, 2017 6.970 7.009 6.810 6.970 20,882 +0.00(+0.00%)
Oct 25, 2017 7.090 7.116 6.925 6.970 10,954 -0.18(-2.52%)
Oct 24, 2017 7.110 7.200 7.090 7.150 26,513 -0.01(-0.14%)
Oct 23, 2017 7.350 7.500 7.020 7.160 125,266 +0.25(+3.62%)
Oct 20, 2017 6.900 6.980 6.823 6.910 8,366 +0.00(+0.00%)
Oct 19, 2017 6.800 6.930 6.800 6.910 4,034 +0.12(+1.77%)
Oct 18, 2017 6.840 6.870 6.770 6.790 21,482 -0.11(-1.59%)
Oct 17, 2017 6.810 6.920 6.800 6.900 17,255 +0.03(+0.44%)
Oct 16, 2017 6.890 6.955 6.854 6.870 6,173 -0.07(-1.01%)
Oct 13, 2017 6.860 6.981 6.810 6.940 9,826 +0.04(+0.58%)
Oct 12, 2017 6.920 6.963 6.900 6.900 10,257 -0.01(-0.14%)
Oct 11, 2017 6.880 6.968 6.871 6.910 5,130 +0.04(+0.58%)
Oct 10, 2017 6.890 7.044 6.850 6.870 18,855 -0.06(-0.87%)
Oct 09, 2017 6.900 7.050 6.845 6.930 17,302 +0.06(+0.87%)
Oct 06, 2017 6.976 6.976 6.810 6.870 23,219 -0.06(-0.87%)
Oct 05, 2017 6.980 6.980 6.910 6.930 10,072 -0.07(-1.00%)
Oct 04, 2017 7.010 7.050 6.970 7.000 2,140 -0.04(-0.57%)
Oct 03, 2017 7.190 7.203 6.900 7.040 8,953 -0.06(-0.85%)
Oct 02, 2017 7.200 7.200 7.021 7.100 9,454 -0.11(-1.53%)
Sep 29, 2017 7.060 7.250 7.047 7.210 16,776 +0.20(+2.80%)
Sep 28, 2017 6.982 7.020 6.960 7.014 9,747 -0.01(-0.09%)
Sep 27, 2017 6.900 7.050 6.900 7.020 3,968 +0.07(+1.01%)
Sep 26, 2017 6.910 6.980 6.900 6.950 16,569 +0.05(+0.72%)
Sep 25, 2017 6.910 6.930 6.860 6.900 10,025 -0.08(-1.15%)
Sep 22, 2017 6.851 6.980 6.840 6.980 5,560 +0.14(+2.09%)
Sep 21, 2017 6.820 6.850 6.820 6.837 9,256 -0.02(-0.34%)
Sep 20, 2017 6.863 6.930 6.820 6.860 4,262 +0.00(+0.00%)
Sep 19, 2017 6.840 6.910 6.800 6.860 10,659 -0.02(-0.29%)
Sep 18, 2017 6.940 6.940 6.760 6.880 14,379 -0.06(-0.86%)
Sep 15, 2017 6.770 6.960 6.720 6.940 15,883 +0.12(+1.76%)
Sep 14, 2017 6.770 6.926 6.770 6.820 5,119 +0.02(+0.29%)
Sep 13, 2017 6.810 6.880 6.770 6.800 6,823 -0.03(-0.44%)
Sep 12, 2017 6.870 6.940 6.828 6.830 4,745 -0.04(-0.58%)
Sep 11, 2017 6.940 6.983 6.810 6.870 8,636 +0.00(+0.00%)
Sep 08, 2017 6.950 6.950 6.830 6.870 2,744 +0.01(+0.15%)
Sep 07, 2017 6.700 7.020 6.700 6.860 36,785 +0.05(+0.73%)
Sep 06, 2017 6.960 7.190 6.790 6.810 18,165 -0.20(-2.85%)
Sep 05, 2017 7.010 7.040 6.940 7.010 6,706 +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.