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, 2005 3.290 3.350 3.070 3.230 5,040 +0.14(+4.53%)
Jan 28, 2005 3.120 3.120 3.040 3.090 700 +0.00(+0.00%)
Jan 27, 2005 3.060 3.110 3.010 3.090 2,100 -0.02(-0.64%)
Jan 26, 2005 3.120 3.290 3.110 3.110 3,142 +0.02(+0.65%)
Jan 25, 2005 3.050 3.270 3.000 3.090 3,207 +0.09(+3.00%)
Jan 24, 2005 3.120 3.300 3.000 3.000 5,200 -0.10(-3.23%)
Jan 21, 2005 3.140 3.380 3.100 3.100 14,200 -0.11(-3.43%)
Jan 20, 2005 3.210 3.290 3.200 3.210 1,250 +0.04(+1.26%)
Jan 19, 2005 3.180 3.290 3.170 3.170 3,224 +0.00(+0.00%)
Jan 18, 2005 3.250 3.380 3.170 3.170 9,620 -0.22(-6.38%)
Jan 14, 2005 3.350 3.386 3.220 3.386 8,621 -0.01(-0.38%)
Jan 13, 2005 3.390 3.410 3.170 3.399 9,400 +0.10(+3.00%)
Jan 12, 2005 3.388 3.440 3.180 3.300 7,535 +0.06(+1.85%)
Jan 11, 2005 3.170 3.298 3.150 3.240 12,976 +0.04(+1.25%)
Jan 10, 2005 3.170 3.200 3.170 3.200 1,700 +0.03(+0.95%)
Jan 07, 2005 3.180 3.180 3.170 3.170 4,000 -0.01(-0.31%)
Jan 06, 2005 3.280 3.280 3.180 3.180 2,620 -0.02(-0.63%)
Jan 05, 2005 3.210 3.221 3.200 3.200 2,037 -0.01(-0.31%)
Jan 04, 2005 3.210 3.430 3.190 3.210 17,875 -0.01(-0.31%)
Jan 03, 2005 3.200 3.450 3.200 3.220 9,560 -0.13(-3.88%)
Dec 31, 2004 3.190 3.380 3.190 3.350 9,300 -0.01(-0.42%)
Dec 30, 2004 3.210 3.371 3.200 3.364 5,100 +0.09(+2.87%)
Dec 29, 2004 3.200 3.374 3.200 3.270 8,300 -0.08(-2.39%)
Dec 28, 2004 3.450 3.450 3.200 3.350 6,300 -0.10(-2.90%)
Dec 27, 2004 3.281 3.450 3.200 3.450 7,200 +0.18(+5.50%)
Dec 23, 2004 3.270 3.270 3.270 3.270 400 -0.03(-0.91%)
Dec 22, 2004 3.260 3.429 3.260 3.300 2,700 +0.03(+0.92%)
Dec 21, 2004 3.450 3.450 3.270 3.270 4,200 -0.21(-6.03%)
Dec 20, 2004 3.330 3.500 3.260 3.480 38,200 +0.13(+3.88%)
Dec 17, 2004 3.260 3.562 3.250 3.350 14,900 +0.10(+3.08%)
Dec 16, 2004 3.260 3.490 3.250 3.250 19,500 -0.20(-5.80%)
Dec 15, 2004 3.260 3.450 3.260 3.450 30,900 +0.05(+1.47%)
Dec 14, 2004 3.360 3.420 3.210 3.400 11,200 +0.15(+4.62%)
Dec 13, 2004 3.180 3.390 3.180 3.250 2,800 -0.17(-4.97%)
Dec 10, 2004 3.340 3.420 3.100 3.420 25,800 +0.08(+2.43%)
Dec 09, 2004 3.280 3.410 3.100 3.339 5,600 +0.10(+3.06%)
Dec 08, 2004 3.130 3.350 3.130 3.240 11,900 +0.09(+2.86%)
Dec 07, 2004 3.430 3.440 3.090 3.150 10,500 +0.10(+3.28%)
Dec 06, 2004 3.290 3.350 3.050 3.050 9,400 -0.30(-8.96%)
Dec 03, 2004 3.120 3.359 3.120 3.350 1,300 +0.00(+0.00%)
Dec 02, 2004 2.990 3.390 2.990 3.350 14,100 +0.13(+4.04%)
Dec 01, 2004 3.050 3.270 3.050 3.220 10,300 +0.05(+1.58%)
Nov 30, 2004 3.210 3.210 3.170 3.170 3,600 -0.04(-1.25%)
Nov 29, 2004 3.210 3.300 3.210 3.210 5,900 -0.08(-2.40%)
Nov 26, 2004 3.289 3.289 3.289 3.289 100 +0.06(+1.83%)
Nov 24, 2004 3.290 3.290 3.210 3.230 2,300 -0.10(-3.00%)
Nov 23, 2004 3.210 3.450 3.200 3.330 10,800 +0.03(+0.91%)
Nov 22, 2004 3.190 3.450 3.050 3.300 9,500 +0.04(+1.23%)
Nov 19, 2004 3.080 3.260 3.040 3.260 19,200 +0.16(+5.16%)
Nov 18, 2004 3.170 3.310 3.100 3.100 32,300 -0.15(-4.62%)
Nov 17, 2004 3.390 3.440 3.170 3.250 9,200 -0.15(-4.41%)
Nov 16, 2004 3.179 3.400 3.130 3.400 5,700 +0.06(+1.80%)
Nov 15, 2004 3.110 3.490 3.110 3.340 6,300 -0.16(-4.57%)
Nov 12, 2004 3.201 3.500 3.200 3.500 9,900 +0.00(+0.00%)
Nov 11, 2004 3.070 3.500 3.070 3.500 16,400 +0.35(+11.11%)
Nov 10, 2004 3.380 3.440 3.061 3.150 4,900 -0.16(-4.83%)
Nov 09, 2004 3.339 3.400 3.180 3.310 1,900 +0.18(+5.75%)
Nov 08, 2004 3.360 3.500 3.050 3.130 4,800 -0.10(-3.10%)
Nov 05, 2004 3.300 3.490 3.040 3.230 40,700 -0.27(-7.71%)
Nov 04, 2004 3.370 3.500 3.320 3.500 26,700 +0.10(+2.94%)
Nov 03, 2004 3.510 3.510 3.400 3.400 13,000 +0.00(+0.00%)
Nov 02, 2004 3.650 3.650 3.380 3.400 4,400 +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.