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, 2020 7.900 7.921 7.580 7.730 30,541 -0.16(-2.03%)
Nov 27, 2020 7.690 7.890 7.550 7.890 27,300 +0.29(+3.81%)
Nov 25, 2020 7.470 7.690 7.403 7.600 30,700 +0.16(+2.15%)
Nov 24, 2020 7.190 7.560 7.155 7.440 28,657 +0.21(+2.90%)
Nov 23, 2020 7.440 7.450 7.050 7.230 91,870 -0.17(-2.30%)
Nov 20, 2020 7.620 7.836 7.350 7.400 40,000 -0.25(-3.27%)
Nov 19, 2020 7.750 7.840 7.610 7.650 21,399 -0.04(-0.52%)
Nov 18, 2020 8.000 8.040 7.640 7.690 27,427 -0.28(-3.51%)
Nov 17, 2020 7.850 8.060 7.850 7.970 28,099 +0.06(+0.76%)
Nov 16, 2020 7.850 8.100 7.820 7.910 22,419 +0.20(+2.59%)
Nov 13, 2020 7.725 7.809 7.640 7.710 13,300 +0.04(+0.52%)
Nov 12, 2020 7.763 7.763 7.550 7.670 7,610 -0.01(-0.13%)
Nov 11, 2020 7.540 7.680 7.490 7.680 7,678 +0.17(+2.26%)
Nov 10, 2020 7.500 7.564 7.250 7.510 26,946 +0.04(+0.54%)
Nov 09, 2020 7.590 7.710 7.310 7.470 41,017 +0.07(+0.95%)
Nov 06, 2020 7.310 7.560 7.310 7.400 27,100 -0.03(-0.40%)
Nov 05, 2020 7.550 7.646 7.430 7.430 27,128 +0.03(+0.41%)
Nov 04, 2020 7.810 7.810 7.310 7.400 24,363 -0.25(-3.27%)
Nov 03, 2020 7.670 7.790 7.650 7.650 10,571 +0.05(+0.66%)
Nov 02, 2020 7.510 7.630 7.335 7.600 58,124 -0.04(-0.52%)
Oct 30, 2020 8.000 8.030 7.600 7.640 38,700 -0.30(-3.78%)
Oct 29, 2020 8.140 8.160 7.900 7.940 20,839 -0.15(-1.85%)
Oct 28, 2020 8.100 8.220 7.880 8.090 168,667 -1.43(-15.02%)
Oct 27, 2020 9.000 9.620 8.900 9.520 159,196 +0.48(+5.31%)
Oct 26, 2020 9.150 9.400 8.800 9.040 37,687 -0.02(-0.22%)
Oct 23, 2020 9.120 9.370 8.970 9.060 34,800 +0.10(+1.12%)
Oct 22, 2020 8.960 9.100 8.650 8.960 40,100 +0.02(+0.22%)
Oct 21, 2020 9.220 9.624 8.930 8.940 42,136 -0.14(-1.54%)
Oct 20, 2020 9.140 9.575 9.000 9.080 24,859 -0.02(-0.22%)
Oct 19, 2020 9.130 9.350 8.950 9.100 35,286 -0.04(-0.44%)
Oct 16, 2020 9.150 9.230 8.870 9.140 33,700 +0.09(+0.99%)
Oct 15, 2020 9.000 9.200 9.000 9.050 31,236 +0.02(+0.22%)
Oct 14, 2020 9.190 9.536 9.010 9.030 15,365 -0.13(-1.42%)
Oct 13, 2020 9.360 9.360 9.100 9.160 13,989 -0.20(-2.14%)
Oct 12, 2020 9.700 9.820 9.262 9.360 18,949 -0.23(-2.40%)
Oct 09, 2020 9.330 9.861 9.300 9.590 12,300 +0.30(+3.23%)
Oct 08, 2020 9.450 9.581 9.160 9.290 21,661 -0.16(-1.69%)
Oct 07, 2020 9.870 9.870 9.350 9.450 33,148 -0.45(-4.55%)
Oct 06, 2020 10.25 10.48 9.620 9.900 44,964 -0.14(-1.39%)
Oct 05, 2020 9.760 10.25 9.760 10.04 67,574 +0.27(+2.76%)
Oct 02, 2020 10.00 10.05 9.690 9.770 96,700 -0.14(-1.41%)
Oct 01, 2020 10.00 10.03 9.900 9.910 81,182 +0.06(+0.61%)
Sep 30, 2020 9.990 9.990 9.650 9.850 33,139 -0.06(-0.61%)
Sep 29, 2020 9.800 10.10 9.560 9.910 73,599 +0.33(+3.44%)
Sep 28, 2020 9.030 9.960 8.990 9.580 98,861 +0.72(+8.13%)
Sep 25, 2020 8.840 9.022 8.650 8.860 9,800 +0.12(+1.37%)
Sep 24, 2020 9.010 9.010 8.500 8.740 30,709 -0.13(-1.47%)
Sep 23, 2020 9.050 9.150 8.610 8.870 31,257 -0.04(-0.42%)
Sep 22, 2020 8.760 8.980 8.540 8.907 30,003 +0.08(+0.87%)
Sep 21, 2020 9.270 9.270 8.470 8.830 60,523 -0.17(-1.89%)
Sep 18, 2020 9.050 9.150 8.900 9.000 54,700 -0.01(-0.06%)
Sep 17, 2020 9.100 9.200 8.660 9.005 101,673 +0.37(+4.22%)
Sep 16, 2020 8.010 8.940 7.910 8.640 120,436 +0.65(+8.14%)
Sep 15, 2020 8.000 8.070 7.800 7.990 26,388 +0.08(+1.08%)
Sep 14, 2020 7.670 8.090 7.641 7.905 34,100 +0.12(+1.48%)
Sep 11, 2020 8.040 8.080 7.720 7.790 11,300 -0.14(-1.77%)
Sep 10, 2020 7.850 8.200 7.710 7.930 12,918 +0.02(+0.25%)
Sep 09, 2020 8.230 8.230 7.810 7.910 10,867 -0.16(-1.98%)
Sep 08, 2020 8.120 8.200 8.040 8.070 14,197 -0.16(-1.94%)
Sep 04, 2020 8.330 8.380 8.050 8.230 12,100 -0.06(-0.72%)
Sep 03, 2020 8.310 8.576 8.000 8.290 18,950 -0.08(-0.96%)
Sep 02, 2020 8.080 8.586 8.080 8.370 16,096 +0.15(+1.82%)
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.