Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Key Tronic Cp (NQ: KTCC )

4.250 -0.050 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2024 4.350 4.360 4.260 4.260 7,299 -0.11(-2.52%)
Jan 30, 2024 4.310 4.395 4.290 4.370 5,637 +0.00(+0.00%)
Jan 29, 2024 4.420 4.430 4.350 4.370 9,122 -0.05(-1.13%)
Jan 26, 2024 4.389 4.430 4.355 4.420 5,224 +0.06(+1.38%)
Jan 25, 2024 4.202 4.360 4.202 4.360 13,547 +0.17(+4.06%)
Jan 24, 2024 4.040 4.308 4.040 4.190 16,960 +0.00(+0.00%)
Jan 23, 2024 4.290 4.380 4.190 4.190 15,481 -0.10(-2.33%)
Jan 22, 2024 4.160 4.370 4.120 4.290 25,251 +0.10(+2.39%)
Jan 19, 2024 4.150 4.190 4.120 4.190 23,334 +0.02(+0.38%)
Jan 18, 2024 4.190 4.190 4.100 4.174 8,360 +0.06(+1.56%)
Jan 17, 2024 4.160 4.180 4.110 4.110 17,849 -0.05(-1.20%)
Jan 16, 2024 4.210 4.210 4.160 4.160 4,871 -0.05(-1.19%)
Jan 12, 2024 4.160 4.210 4.160 4.210 4,272 +0.06(+1.45%)
Jan 11, 2024 4.280 4.280 4.150 4.150 17,809 -0.12(-2.81%)
Jan 10, 2024 4.201 4.270 4.150 4.270 12,538 +0.08(+1.91%)
Jan 09, 2024 4.189 4.250 4.176 4.190 5,370 +0.03(+0.72%)
Jan 08, 2024 4.200 4.312 4.160 4.160 6,561 -0.04(-0.95%)
Jan 05, 2024 4.390 4.400 4.180 4.200 19,059 -0.19(-4.33%)
Jan 04, 2024 4.400 4.400 4.340 4.390 9,953 +0.05(+1.15%)
Jan 03, 2024 4.350 4.410 4.340 4.340 13,609 +0.02(+0.46%)
Jan 02, 2024 4.320 4.360 4.250 4.320 13,207 +0.00(+0.00%)
Dec 29, 2023 4.250 4.360 4.250 4.320 23,700 +0.08(+1.89%)
Dec 28, 2023 4.248 4.300 4.200 4.240 17,307 -0.12(-2.75%)
Dec 27, 2023 4.326 4.410 4.326 4.360 11,443 +0.06(+1.40%)
Dec 26, 2023 4.150 4.328 4.150 4.300 14,321 +0.15(+3.61%)
Dec 22, 2023 4.160 4.160 4.094 4.150 11,142 -0.01(-0.24%)
Dec 21, 2023 4.180 4.180 4.066 4.160 18,399 -0.02(-0.48%)
Dec 20, 2023 4.100 4.220 4.010 4.180 20,457 +0.06(+1.46%)
Dec 19, 2023 4.140 4.240 4.120 4.120 32,328 -0.08(-1.90%)
Dec 18, 2023 4.200 4.290 4.200 4.200 45,534 -0.01(-0.24%)
Dec 15, 2023 4.320 4.370 4.210 4.210 21,655 -0.04(-0.94%)
Dec 14, 2023 4.325 4.325 4.207 4.250 6,804 +0.12(+2.91%)
Dec 13, 2023 4.250 4.290 4.110 4.130 37,595 -0.17(-3.95%)
Dec 12, 2023 4.270 4.370 4.270 4.300 7,359 -0.05(-1.15%)
Dec 11, 2023 4.230 4.404 4.229 4.350 31,885 +0.14(+3.33%)
Dec 08, 2023 4.010 4.210 4.000 4.210 24,836 +0.05(+1.20%)
Dec 07, 2023 4.021 4.160 4.021 4.160 20,362 +0.16(+4.00%)
Dec 06, 2023 4.040 4.125 4.000 4.000 20,230 +0.00(+0.00%)
Dec 05, 2023 4.040 4.080 4.000 4.000 11,663 -0.02(-0.50%)
Dec 04, 2023 4.070 4.150 4.020 4.020 15,301 -0.05(-1.23%)
Dec 01, 2023 4.100 4.100 4.000 4.070 10,228 -0.03(-0.73%)
Nov 30, 2023 4.120 4.125 4.100 4.100 7,439 +0.00(+0.00%)
Nov 29, 2023 4.042 4.190 4.042 4.100 6,681 +0.09(+2.24%)
Nov 28, 2023 4.010 4.125 4.010 4.010 9,792 -0.08(-1.96%)
Nov 27, 2023 4.180 4.220 4.080 4.090 46,545 +0.04(+0.99%)
Nov 24, 2023 3.980 4.106 3.980 4.050 8,442 +0.09(+2.27%)
Nov 22, 2023 3.840 3.980 3.824 3.960 6,250 +0.16(+4.21%)
Nov 21, 2023 3.840 3.840 3.780 3.800 34,874 -0.01(-0.29%)
Nov 20, 2023 3.860 3.870 3.800 3.811 27,940 +0.00(+0.02%)
Nov 17, 2023 3.830 3.900 3.795 3.810 14,026 -0.02(-0.52%)
Nov 16, 2023 3.870 3.909 3.820 3.830 8,357 +0.01(+0.26%)
Nov 15, 2023 4.020 4.040 3.820 3.820 13,871 -0.17(-4.26%)
Nov 14, 2023 3.910 4.000 3.840 3.990 13,489 +0.09(+2.31%)
Nov 13, 2023 3.920 4.006 3.850 3.900 6,845 -0.12(-2.99%)
Nov 10, 2023 3.820 4.020 3.770 4.020 6,752 +0.20(+5.24%)
Nov 09, 2023 3.920 3.950 3.760 3.820 15,514 +0.01(+0.26%)
Nov 08, 2023 3.840 3.840 3.810 3.810 6,269 -0.02(-0.52%)
Nov 07, 2023 3.980 4.110 3.830 3.830 30,995 -0.15(-3.77%)
Nov 06, 2023 4.000 4.080 3.980 3.980 14,715 +0.02(+0.51%)
Nov 03, 2023 3.890 4.100 3.890 3.960 32,574 +0.02(+0.38%)
Nov 02, 2023 3.820 3.945 3.820 3.945 17,019 +0.11(+3.00%)
Nov 01, 2023 3.800 3.930 3.800 3.830 18,549 +0.02(+0.52%)
Oct 31, 2023 3.830 3.865 3.810 3.810 13,342 -0.02(-0.52%)
Oct 30, 2023 3.800 3.950 3.800 3.830 25,516 -0.06(-1.54%)
Oct 27, 2023 3.990 4.020 3.890 3.890 25,399 +0.01(+0.26%)
Oct 26, 2023 3.840 3.960 3.720 3.880 15,201 +0.02(+0.52%)
Oct 25, 2023 3.950 4.020 3.778 3.860 72,603 -0.16(-3.98%)
Oct 24, 2023 4.220 4.220 4.010 4.020 61,475 -0.16(-3.83%)
Oct 23, 2023 4.180 4.196 4.180 4.180 2,228 -0.02(-0.48%)
Oct 20, 2023 4.170 4.220 4.129 4.200 7,195 -0.01(-0.24%)
Oct 19, 2023 4.310 4.400 4.210 4.210 15,713 -0.15(-3.44%)
Oct 18, 2023 4.450 4.460 4.360 4.360 2,005 +0.01(+0.23%)
Oct 17, 2023 4.490 4.500 4.350 4.350 21,877 -0.03(-0.68%)
Oct 16, 2023 4.320 4.420 4.350 4.380 12,525 +0.14(+3.30%)
Oct 13, 2023 4.320 4.410 4.119 4.240 36,543 -0.08(-1.85%)
Oct 12, 2023 4.260 4.320 4.210 4.320 18,335 +0.05(+1.17%)
Oct 11, 2023 4.130 4.323 4.130 4.270 14,751 +0.16(+3.89%)
Oct 10, 2023 4.250 4.259 4.110 4.110 12,399 -0.02(-0.48%)
Oct 09, 2023 4.030 4.225 4.030 4.130 19,158 +0.00(+0.00%)
Oct 06, 2023 4.160 4.360 4.100 4.130 13,175 -0.07(-1.67%)
Oct 05, 2023 4.300 4.300 4.160 4.200 21,458 -0.04(-0.94%)
Oct 04, 2023 4.330 4.390 4.211 4.240 7,970 -0.09(-2.08%)
Oct 03, 2023 4.470 4.490 4.330 4.330 9,573 -0.14(-3.13%)
Oct 02, 2023 4.478 4.478 4.400 4.470 4,348 +0.00(+0.00%)
Sep 29, 2023 4.470 4.470 4.350 4.470 10,680 +0.09(+2.05%)
Sep 28, 2023 4.380 4.470 4.320 4.380 12,167 +0.03(+0.69%)
Sep 27, 2023 4.320 4.460 4.320 4.350 4,398 +0.02(+0.46%)
Sep 26, 2023 4.350 4.350 4.330 4.330 3,280 -0.02(-0.46%)
Sep 25, 2023 4.330 4.410 4.350 4.350 7,678 -0.04(-0.91%)
Sep 22, 2023 4.390 4.480 4.380 4.390 2,350 +0.04(+0.92%)
Sep 21, 2023 4.340 4.385 4.330 4.350 2,052 +0.01(+0.23%)
Sep 20, 2023 4.470 4.570 4.340 4.340 24,577 -0.18(-3.98%)
Sep 19, 2023 4.630 4.630 4.460 4.520 12,855 -0.07(-1.53%)
Sep 18, 2023 4.470 4.700 4.470 4.590 4,634 +0.13(+2.91%)
Sep 15, 2023 4.630 4.768 4.450 4.460 15,735 -0.28(-5.91%)
Sep 14, 2023 4.738 4.832 4.695 4.740 16,959 +0.19(+4.18%)
Sep 13, 2023 4.645 4.690 4.530 4.550 12,497 -0.10(-2.15%)
Sep 12, 2023 4.540 4.750 4.540 4.650 5,879 +0.13(+2.88%)
Sep 11, 2023 4.590 4.675 4.520 4.520 10,978 -0.07(-1.53%)
Sep 08, 2023 4.400 4.720 4.400 4.590 15,561 +0.15(+3.38%)
Sep 07, 2023 4.430 4.630 4.370 4.440 13,329 -0.03(-0.67%)
Sep 06, 2023 4.590 4.614 4.470 4.470 6,684 -0.13(-2.83%)
Sep 05, 2023 4.810 4.850 4.600 4.600 21,905 -0.20(-4.17%)
Sep 01, 2023 4.840 4.840 4.800 4.800 8,093 +0.01(+0.21%)
Aug 31, 2023 4.770 4.950 4.770 4.790 22,335 +0.02(+0.42%)
Aug 30, 2023 4.750 4.790 4.620 4.770 5,553 +0.17(+3.70%)
Aug 29, 2023 4.574 4.698 4.574 4.600 16,529 +0.06(+1.32%)
Aug 28, 2023 4.450 4.630 4.336 4.540 93,839 +0.08(+1.79%)
Aug 25, 2023 4.540 4.540 4.415 4.460 15,257 -0.01(-0.22%)
Aug 24, 2023 4.430 4.545 4.380 4.470 15,572 -0.03(-0.67%)
Aug 23, 2023 4.500 4.700 4.410 4.500 54,172 +0.07(+1.58%)
Aug 22, 2023 4.760 4.850 4.430 4.430 71,451 -0.31(-6.54%)
Aug 21, 2023 4.690 4.850 4.670 4.740 19,333 -0.03(-0.63%)
Aug 18, 2023 4.910 4.910 4.720 4.770 27,456 -0.10(-2.05%)
Aug 17, 2023 4.980 5.103 4.870 4.870 74,946 -0.06(-1.22%)
Aug 16, 2023 5.330 5.330 4.910 4.930 173,964 -0.63(-11.33%)
Aug 15, 2023 5.750 5.750 5.470 5.560 35,074 -0.08(-1.42%)
Aug 14, 2023 5.760 5.919 5.600 5.640 28,706 -0.21(-3.59%)
Aug 11, 2023 5.977 5.988 5.720 5.850 33,583 -0.12(-2.01%)
Aug 10, 2023 5.800 5.970 5.800 5.970 12,109 +0.10(+1.70%)
Aug 09, 2023 6.120 6.120 5.845 5.870 3,659 -0.13(-2.17%)
Aug 08, 2023 5.940 6.240 5.940 6.000 9,199 +0.00(+0.00%)
Aug 07, 2023 5.920 6.205 5.900 6.000 17,746 -0.04(-0.66%)
Aug 04, 2023 6.240 6.240 5.860 6.040 16,054 +0.20(+3.42%)
Aug 03, 2023 5.846 5.960 5.840 5.840 7,387 -0.07(-1.18%)
Aug 02, 2023 5.880 6.000 5.880 5.910 10,909 +0.04(+0.68%)
Aug 01, 2023 5.816 5.990 5.816 5.870 35,361 +0.02(+0.34%)
Jul 31, 2023 5.790 5.970 5.750 5.850 12,491 +0.07(+1.21%)
Jul 28, 2023 5.680 5.890 5.680 5.780 9,905 +0.05(+0.87%)
Jul 27, 2023 5.670 5.816 5.670 5.730 6,897 +0.02(+0.35%)
Jul 26, 2023 5.700 5.870 5.659 5.710 4,917 +0.01(+0.18%)
Jul 25, 2023 5.700 5.880 5.700 5.700 5,026 +0.00(+0.00%)
Jul 24, 2023 5.720 5.835 5.700 5.700 16,387 -0.02(-0.35%)
Jul 21, 2023 5.831 5.890 5.659 5.720 14,662 +0.00(+0.00%)
Jul 20, 2023 5.850 5.870 5.700 5.720 7,765 -0.06(-1.04%)
Jul 19, 2023 5.710 5.865 5.639 5.780 12,611 +0.04(+0.70%)
Jul 18, 2023 5.520 5.740 5.520 5.740 8,807 +0.13(+2.32%)
Jul 17, 2023 5.520 5.750 5.520 5.610 29,636 +0.14(+2.56%)
Jul 14, 2023 5.410 5.520 5.410 5.470 12,045 -0.01(-0.18%)
Jul 13, 2023 5.280 5.480 5.280 5.480 8,975 +0.13(+2.43%)
Jul 12, 2023 5.340 5.460 5.280 5.350 27,337 +0.03(+0.56%)
Jul 11, 2023 5.450 5.450 5.320 5.320 3,198 -0.04(-0.75%)
Jul 10, 2023 5.500 5.515 5.360 5.360 13,636 -0.13(-2.37%)
Jul 07, 2023 5.460 5.500 5.440 5.490 10,849 +0.03(+0.55%)
Jul 06, 2023 5.500 5.580 5.400 5.460 11,618 -0.02(-0.36%)
Jul 05, 2023 5.580 5.592 5.450 5.480 12,710 -0.15(-2.66%)
Jul 03, 2023 5.680 5.680 5.580 5.630 4,999 -0.04(-0.71%)
Jun 30, 2023 5.640 5.680 5.580 5.670 13,443 +0.03(+0.53%)
Jun 29, 2023 5.600 5.680 5.500 5.640 21,161 +0.03(+0.53%)
Jun 28, 2023 5.530 5.670 5.470 5.610 19,233 +0.12(+2.19%)
Jun 27, 2023 5.460 5.600 5.460 5.490 5,884 +0.04(+0.73%)
Jun 26, 2023 5.570 5.584 5.420 5.450 33,260 -0.11(-1.98%)
Jun 23, 2023 5.600 5.600 5.480 5.560 21,237 -0.07(-1.16%)
Jun 22, 2023 5.550 5.649 5.540 5.625 12,642 +0.11(+1.90%)
Jun 21, 2023 5.540 5.540 5.430 5.520 5,608 +0.07(+1.28%)
Jun 20, 2023 5.650 5.660 5.450 5.450 10,599 -0.17(-3.02%)
Jun 16, 2023 5.620 5.669 5.570 5.620 25,367 -0.05(-0.88%)
Jun 15, 2023 5.670 5.790 5.579 5.670 16,769 -0.08(-1.39%)
May 08, 2023 6.000 6.000 5.540 5.750 42,595 -0.19(-3.20%)
May 05, 2023 5.670 5.990 5.604 5.940 55,621 +0.21(+3.66%)
May 04, 2023 5.740 5.880 5.560 5.730 88,419 -0.07(-1.21%)
May 03, 2023 6.270 6.350 5.310 5.800 108,313 -1.01(-14.83%)
May 02, 2023 6.830 7.010 6.800 6.810 35,677 -0.07(-1.02%)
May 01, 2023 6.860 7.020 6.750 6.880 19,828 +0.04(+0.58%)
Apr 28, 2023 6.620 6.840 6.620 6.840 6,202 +0.03(+0.44%)
Apr 27, 2023 6.530 6.890 6.530 6.810 10,043 +0.21(+3.18%)
Apr 26, 2023 6.620 6.670 6.420 6.600 41,257 +0.00(+0.00%)
Apr 25, 2023 6.800 6.800 6.390 6.600 10,485 -0.17(-2.51%)
Apr 24, 2023 6.780 6.970 6.730 6.770 8,599 -0.10(-1.46%)
Apr 21, 2023 7.000 7.000 6.560 6.870 13,317 -0.08(-1.15%)
Apr 20, 2023 6.960 7.000 6.600 6.950 16,270 +0.07(+1.02%)
Apr 19, 2023 6.650 6.960 6.650 6.880 10,265 +0.07(+1.03%)
Apr 18, 2023 6.930 7.040 6.810 6.810 21,477 -0.04(-0.58%)
Apr 17, 2023 7.010 7.010 6.800 6.850 18,109 -0.12(-1.72%)
Apr 14, 2023 7.200 7.220 6.840 6.970 12,711 -0.05(-0.71%)
Apr 13, 2023 7.110 7.110 6.854 7.020 13,033 +0.04(+0.57%)
Apr 12, 2023 6.850 7.120 6.810 6.980 11,250 +0.08(+1.16%)
Apr 11, 2023 7.240 7.240 6.800 6.900 13,776 -0.13(-1.85%)
Apr 10, 2023 7.140 7.230 6.940 7.030 7,048 -0.02(-0.28%)
Apr 06, 2023 7.115 7.185 6.890 7.050 11,935 -0.16(-2.22%)
Apr 05, 2023 7.280 7.290 7.100 7.210 14,974 +0.14(+1.98%)
Apr 04, 2023 7.170 7.200 7.070 7.070 18,719 -0.17(-2.35%)
Apr 03, 2023 7.320 7.530 7.215 7.240 24,735 -0.03(-0.41%)
Mar 31, 2023 7.120 7.500 6.940 7.270 32,123 +0.21(+2.97%)
Mar 30, 2023 7.100 7.130 6.990 7.060 14,098 +0.01(+0.14%)
Mar 29, 2023 6.830 7.200 6.800 7.050 46,761 +0.17(+2.47%)
Mar 28, 2023 6.930 7.200 6.870 6.880 19,251 -0.02(-0.29%)
Mar 27, 2023 6.740 7.000 6.740 6.900 15,516 +0.05(+0.73%)
Mar 24, 2023 6.590 7.060 6.473 6.850 15,881 +0.17(+2.47%)
Mar 23, 2023 6.510 7.000 6.410 6.685 37,942 +0.27(+4.29%)
Mar 22, 2023 6.610 6.610 6.355 6.410 15,040 +0.03(+0.47%)
Mar 21, 2023 6.410 6.750 6.260 6.380 32,385 +0.08(+1.27%)
Mar 20, 2023 6.610 6.710 6.230 6.300 18,509 -0.29(-4.40%)
Mar 17, 2023 6.420 6.960 6.220 6.590 87,989 +0.23(+3.62%)
Mar 16, 2023 6.270 6.760 6.220 6.360 25,523 +0.16(+2.58%)
Mar 15, 2023 6.230 6.450 6.160 6.200 41,048 -0.06(-0.96%)
Mar 14, 2023 6.400 6.620 6.240 6.260 32,048 -0.15(-2.34%)
Mar 13, 2023 6.430 6.710 6.410 6.410 35,655 -0.14(-2.14%)
Mar 10, 2023 6.540 6.575 6.360 6.550 23,391 +0.07(+1.08%)
Mar 09, 2023 6.420 6.710 6.340 6.480 21,841 -0.01(-0.15%)
Mar 08, 2023 6.740 6.810 6.310 6.490 27,543 -0.14(-2.11%)
Mar 07, 2023 6.620 6.890 6.520 6.630 27,200 -0.04(-0.60%)
Mar 06, 2023 6.790 6.850 6.650 6.670 24,138 -0.20(-2.91%)
Mar 03, 2023 6.940 6.990 6.690 6.870 52,869 -0.07(-1.01%)
Mar 02, 2023 6.730 7.160 6.700 6.940 44,884 +0.25(+3.74%)
Mar 01, 2023 6.740 6.897 6.690 6.690 13,680 -0.15(-2.19%)
Feb 28, 2023 6.580 7.040 6.550 6.840 43,371 +0.19(+2.86%)
Feb 27, 2023 6.700 7.140 6.530 6.650 35,267 -0.12(-1.77%)
Feb 24, 2023 6.620 6.830 6.520 6.770 46,539 +0.05(+0.74%)
Feb 23, 2023 6.860 6.860 6.477 6.720 30,885 -0.02(-0.30%)
Feb 22, 2023 6.810 7.010 6.730 6.740 24,169 -0.07(-1.03%)
Feb 21, 2023 6.940 7.107 6.760 6.810 28,602 -0.05(-0.73%)
Feb 17, 2023 7.110 7.110 6.690 6.860 18,401 -0.12(-1.72%)
Feb 16, 2023 6.930 7.140 6.767 6.980 47,065 +0.11(+1.60%)
Feb 15, 2023 7.100 7.190 6.870 6.870 46,614 -0.21(-2.97%)
Feb 14, 2023 7.200 7.400 7.060 7.080 44,585 -0.05(-0.70%)
Feb 13, 2023 7.330 7.360 7.100 7.130 31,353 -0.18(-2.46%)
Feb 10, 2023 7.190 7.390 6.910 7.310 38,473 +0.10(+1.39%)
Feb 09, 2023 7.260 7.280 6.750 7.210 64,003 +0.10(+1.41%)
Feb 08, 2023 6.890 7.230 6.670 7.110 47,850 +0.31(+4.56%)
Feb 07, 2023 6.550 6.820 6.440 6.800 47,379 +0.24(+3.66%)
Feb 06, 2023 6.540 6.800 6.370 6.560 58,501 -0.05(-0.76%)
Feb 03, 2023 6.410 6.790 6.390 6.610 152,412 +0.12(+1.85%)
Feb 02, 2023 5.730 6.590 5.630 6.490 290,530 +0.93(+16.73%)
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.