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, 2006 3.740 3.780 3.580 3.630 80,784 -0.11(-2.94%)
Jan 30, 2006 3.500 3.750 3.498 3.740 39,274 +0.33(+9.68%)
Jan 27, 2006 3.410 3.430 3.410 3.410 4,194 +0.01(+0.29%)
Jan 26, 2006 3.490 3.490 3.345 3.400 4,300 +0.10(+3.03%)
Jan 25, 2006 3.440 3.540 3.260 3.300 103,163 -0.14(-4.07%)
Jan 24, 2006 3.550 3.550 3.420 3.440 58,293 -0.10(-2.82%)
Jan 23, 2006 3.450 3.590 3.450 3.540 16,890 +0.03(+0.85%)
Jan 20, 2006 3.450 3.560 3.450 3.510 17,889 +0.06(+1.74%)
Jan 19, 2006 3.500 3.500 3.410 3.450 22,930 +0.00(+0.00%)
Jan 18, 2006 3.390 3.600 3.360 3.450 25,369 -0.06(-1.71%)
Jan 17, 2006 3.500 3.550 3.480 3.510 18,939 +0.03(+0.86%)
Jan 13, 2006 3.458 3.490 3.390 3.480 17,439 +0.00(+0.00%)
Jan 12, 2006 3.500 3.520 3.400 3.480 26,900 +0.11(+3.26%)
Jan 11, 2006 3.370 3.450 3.320 3.370 45,641 -0.12(-3.44%)
Jan 10, 2006 3.400 3.500 3.400 3.490 20,350 +0.11(+3.25%)
Jan 09, 2006 3.420 3.430 3.360 3.380 5,014 -0.04(-1.17%)
Jan 06, 2006 3.290 3.422 3.290 3.420 55,441 +0.17(+5.23%)
Jan 05, 2006 3.200 3.290 3.200 3.250 14,600 +0.05(+1.56%)
Jan 04, 2006 3.150 3.280 3.140 3.200 27,233 +0.00(+0.00%)
Jan 03, 2006 3.130 3.200 3.120 3.200 11,400 +0.00(+0.00%)
Dec 30, 2005 3.078 3.246 3.020 3.200 33,809 +0.09(+2.89%)
Dec 29, 2005 3.040 3.150 3.020 3.110 29,700 -0.05(-1.58%)
Dec 28, 2005 3.110 3.200 3.030 3.160 18,400 -0.01(-0.38%)
Dec 27, 2005 3.310 3.340 3.140 3.172 19,900 -0.08(-2.40%)
Dec 23, 2005 3.190 3.250 3.120 3.250 13,971 +0.06(+1.88%)
Dec 22, 2005 3.020 3.210 3.020 3.190 13,752 +0.17(+5.63%)
Dec 21, 2005 3.110 3.210 3.000 3.020 28,440 -0.09(-2.89%)
Dec 20, 2005 3.150 3.260 3.080 3.110 31,000 +0.00(+0.00%)
Dec 19, 2005 3.200 3.270 2.930 3.110 67,829 -0.10(-3.09%)
Dec 16, 2005 3.240 3.280 3.200 3.209 74,865 +0.04(+1.23%)
Dec 15, 2005 3.240 3.240 3.150 3.170 25,115 -0.02(-0.63%)
Dec 14, 2005 3.200 3.240 3.170 3.190 28,948 +0.01(+0.31%)
Dec 13, 2005 3.200 3.220 3.180 3.180 62,338 +0.02(+0.63%)
Dec 12, 2005 3.230 3.230 3.150 3.160 33,952 -0.07(-2.17%)
Dec 09, 2005 3.250 3.280 3.220 3.230 44,684 -0.11(-3.29%)
Dec 08, 2005 3.270 3.400 3.240 3.340 9,381 +0.06(+1.83%)
Dec 07, 2005 3.260 3.380 3.240 3.280 13,092 -0.02(-0.61%)
Dec 06, 2005 3.300 3.341 3.230 3.300 15,761 -0.02(-0.60%)
Dec 05, 2005 3.400 3.400 3.320 3.320 2,922 -0.05(-1.48%)
Dec 02, 2005 3.350 3.370 3.290 3.370 34,175 +0.06(+1.81%)
Dec 01, 2005 3.280 3.400 3.280 3.310 18,565 +0.00(+0.00%)
Nov 30, 2005 3.300 3.351 3.260 3.310 13,400 +0.01(+0.30%)
Nov 29, 2005 3.420 3.420 3.220 3.300 11,937 -0.07(-2.08%)
Nov 28, 2005 3.220 3.390 3.180 3.370 19,107 +0.15(+4.66%)
Nov 25, 2005 3.240 3.310 3.110 3.220 57,418 +0.00(+0.00%)
Nov 23, 2005 3.270 3.349 3.220 3.220 36,530 -0.08(-2.42%)
Nov 22, 2005 3.280 3.350 3.270 3.300 8,100 +0.00(+0.00%)
Nov 21, 2005 3.300 3.400 3.300 3.300 14,172 -0.05(-1.49%)
Nov 18, 2005 3.590 3.640 3.230 3.350 54,560 -0.25(-6.94%)
Nov 17, 2005 3.500 3.640 3.500 3.600 11,951 +0.10(+2.73%)
Nov 16, 2005 3.500 3.510 3.460 3.505 6,230 +0.01(+0.42%)
Nov 15, 2005 3.310 3.490 3.310 3.490 24,592 +0.11(+3.25%)
Nov 14, 2005 3.370 3.500 3.280 3.380 10,752 -0.06(-1.74%)
Nov 11, 2005 3.349 3.530 3.250 3.440 42,080 +0.21(+6.50%)
Nov 10, 2005 3.341 3.341 3.230 3.230 18,010 -0.11(-3.29%)
Nov 09, 2005 3.410 3.440 3.340 3.340 25,521 +0.00(+0.00%)
Nov 08, 2005 3.240 3.350 3.230 3.340 48,480 +0.12(+3.73%)
Nov 07, 2005 3.310 3.490 3.120 3.220 89,896 -0.17(-5.01%)
Nov 04, 2005 3.600 3.600 3.297 3.390 112,019 -0.18(-5.04%)
Nov 03, 2005 4.030 4.030 3.530 3.570 83,482 -0.51(-12.50%)
Nov 02, 2005 4.200 4.630 3.540 4.080 284,785 -0.31(-7.06%)
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.