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 (%)
Mar 29, 2018 6.960 6.960 6.960 0 +0.13(+1.90%)
Mar 28, 2018 6.860 6.862 6.820 6.830 9,064 -0.03(-0.44%)
Mar 27, 2018 6.950 6.950 6.860 6.860 12,548 -0.06(-0.87%)
Mar 26, 2018 6.950 7.030 6.920 6.920 29,125 -0.07(-1.00%)
Mar 23, 2018 7.000 7.060 6.980 6.990 27,259 +0.02(+0.30%)
Mar 22, 2018 7.035 7.090 6.950 6.969 15,230 -0.08(-1.14%)
Mar 21, 2018 7.050 7.120 6.985 7.050 11,533 -0.07(-0.98%)
Mar 20, 2018 7.100 7.130 6.950 7.120 29,663 -0.06(-0.84%)
Mar 19, 2018 7.150 7.222 7.080 7.180 22,105 -0.03(-0.42%)
Mar 16, 2018 7.070 7.210 7.070 7.210 5,191 +0.08(+1.14%)
Mar 15, 2018 7.090 7.129 7.070 7.129 5,084 +0.04(+0.62%)
Mar 14, 2018 7.090 7.105 7.084 7.085 4,525 +0.01(+0.10%)
Mar 13, 2018 7.080 7.091 7.078 7.078 2,935 +0.01(+0.11%)
Mar 12, 2018 7.112 7.150 7.070 7.070 10,796 -0.05(-0.70%)
Mar 09, 2018 7.104 7.125 7.080 7.120 5,353 +0.06(+0.85%)
Mar 08, 2018 7.080 7.200 7.060 7.060 19,958 -0.05(-0.70%)
Mar 07, 2018 7.050 7.240 7.050 7.110 7,882 +0.04(+0.57%)
Mar 06, 2018 7.130 7.180 7.030 7.070 11,913 -0.10(-1.39%)
Mar 05, 2018 7.140 7.180 7.140 7.170 2,049 -0.01(-0.14%)
Mar 02, 2018 7.060 7.205 7.053 7.180 3,785 +0.15(+2.13%)
Mar 01, 2018 7.220 7.220 7.030 7.030 9,041 -0.15(-2.09%)
Feb 28, 2018 7.240 7.240 7.180 7.180 10,350 -0.02(-0.28%)
Feb 27, 2018 7.250 7.250 7.200 7.200 853 -0.05(-0.69%)
Feb 26, 2018 7.220 7.280 7.180 7.250 7,517 +0.04(+0.55%)
Feb 23, 2018 7.180 7.229 7.180 7.210 7,153 +0.03(+0.42%)
Feb 22, 2018 7.150 7.180 7.120 7.180 12,122 +0.05(+0.70%)
Feb 21, 2018 7.140 7.240 7.114 7.130 5,489 -0.02(-0.28%)
Feb 20, 2018 7.200 7.200 7.110 7.150 7,352 -0.08(-1.11%)
Feb 16, 2018 7.230 7.230 7.230 0 +0.03(+0.42%)
Feb 15, 2018 7.200 7.230 7.130 7.200 14,130 +0.07(+0.98%)
Feb 14, 2018 7.240 7.110 7.130 45,123 +0.02(+0.28%)
Feb 13, 2018 7.080 7.130 7.030 7.110 2,199 +0.00(+0.00%)
Feb 12, 2018 7.160 7.190 7.038 7.110 8,829 -0.05(-0.70%)
Feb 09, 2018 7.150 7.210 6.970 7.160 31,091 +0.03(+0.42%)
Feb 08, 2018 7.230 7.000 7.130 26,979 -0.02(-0.28%)
Feb 07, 2018 7.040 7.200 7.032 7.150 18,976 +0.10(+1.42%)
Feb 06, 2018 7.010 7.110 6.980 7.050 30,620 -0.06(-0.84%)
Feb 05, 2018 7.250 7.270 6.930 7.110 19,929 -0.13(-1.80%)
Feb 02, 2018 7.140 7.250 7.140 7.240 47,423 +0.03(+0.41%)
Feb 01, 2018 7.140 7.224 7.140 7.210 4,575 +0.04(+0.56%)
Jan 31, 2018 6.950 7.229 6.950 7.170 76,996 +0.20(+2.87%)
Jan 30, 2018 6.960 7.000 6.930 6.970 12,563 -0.05(-0.71%)
Jan 29, 2018 7.020 7.060 7.005 7.020 26,195 -0.05(-0.71%)
Jan 26, 2018 7.020 7.180 7.020 7.070 14,105 +0.01(+0.14%)
Jan 25, 2018 7.080 7.170 7.060 7.060 15,576 -0.09(-1.26%)
Jan 24, 2018 7.080 7.300 7.080 7.150 45,836 +0.07(+0.99%)
Jan 23, 2018 7.050 7.090 7.043 7.080 25,179 -0.03(-0.42%)
Jan 22, 2018 7.140 7.154 6.980 7.110 24,718 -0.03(-0.40%)
Jan 19, 2018 7.150 7.199 7.013 7.138 9,977 -0.02(-0.30%)
Jan 18, 2018 7.210 7.260 7.140 7.160 13,019 -0.04(-0.56%)
Jan 17, 2018 7.240 7.250 7.160 7.200 9,549 -0.04(-0.55%)
Jan 16, 2018 7.170 7.250 7.150 7.240 37,589 +0.04(+0.56%)
Jan 12, 2018 7.200 7.200 7.200 0 +0.07(+0.98%)
Jan 11, 2018 6.960 7.190 6.960 7.130 24,733 +0.22(+3.18%)
Jan 10, 2018 6.970 7.040 6.880 6.910 26,936 -0.02(-0.29%)
Jan 09, 2018 6.880 6.970 6.880 6.930 23,001 -0.03(-0.43%)
Jan 08, 2018 6.820 6.976 6.820 6.960 44,944 +0.05(+0.72%)
Jan 05, 2018 6.880 6.985 6.832 6.910 35,691 +0.02(+0.29%)
Jan 04, 2018 6.930 6.950 6.865 6.890 13,138 +0.02(+0.23%)
Jan 03, 2018 6.880 6.890 6.860 6.874 17,305 -0.02(-0.23%)
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.