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

Key Tronic Cp (NQ: KTCC )

4.270 -0.030 (-0.70%)
Streaming Delayed Price Updated: 1:21 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 30, 2015 9.270 9.330 9.130 9.220 22,259 +0.00(+0.00%)
Jan 29, 2015 9.210 9.240 9.010 9.220 14,439 +0.02(+0.22%)
Jan 28, 2015 8.950 9.390 8.900 9.200 57,776 +0.59(+6.85%)
Jan 27, 2015 8.450 8.610 8.290 8.610 30,767 +0.15(+1.77%)
Jan 26, 2015 8.360 8.600 8.060 8.460 41,548 -0.01(-0.12%)
Jan 23, 2015 8.200 8.470 8.030 8.470 18,159 +0.18(+2.17%)
Jan 22, 2015 8.070 8.290 8.020 8.290 8,161 +0.26(+3.23%)
Jan 21, 2015 8.010 8.133 8.010 8.030 10,596 +0.02(+0.25%)
Jan 20, 2015 8.200 8.200 8.010 8.010 14,070 -0.18(-2.20%)
Jan 16, 2015 8.280 8.292 8.190 8.190 14,386 +0.03(+0.37%)
Jan 15, 2015 8.210 8.480 8.150 8.160 17,920 -0.15(-1.81%)
Jan 14, 2015 8.411 8.480 8.170 8.310 22,535 -0.23(-2.69%)
Jan 13, 2015 8.750 8.750 8.430 8.540 8,548 +0.10(+1.18%)
Jan 12, 2015 8.610 8.749 8.400 8.440 20,513 -0.08(-0.94%)
Jan 09, 2015 8.500 8.660 8.370 8.520 41,006 +0.13(+1.55%)
Jan 08, 2015 8.250 8.490 8.100 8.390 28,848 +0.35(+4.35%)
Jan 07, 2015 8.130 8.130 8.010 8.040 20,188 -0.01(-0.12%)
Jan 06, 2015 8.080 8.130 8.010 8.050 14,814 +0.00(+0.00%)
Jan 05, 2015 8.310 8.410 8.050 8.050 20,411 -0.35(-4.17%)
Jan 02, 2015 8.010 8.670 8.010 8.400 15,689 +0.46(+5.79%)
Dec 31, 2014 8.060 7.940 7.940 7.940 33,700 -0.18(-2.22%)
Dec 30, 2014 8.010 8.130 7.965 8.120 16,364 +0.00(+0.00%)
Dec 29, 2014 8.000 8.120 8.000 8.120 32,692 +0.05(+0.68%)
Dec 26, 2014 8.100 8.100 8.010 8.065 6,508 +0.07(+0.94%)
Dec 24, 2014 7.950 7.990 7.990 7.990 6,700 +0.00(+0.00%)
Dec 23, 2014 7.960 8.120 7.960 7.990 12,127 -0.02(-0.25%)
Dec 22, 2014 8.000 8.110 7.950 8.010 14,149 +0.04(+0.50%)
Dec 19, 2014 7.980 8.120 7.970 7.970 33,262 -0.05(-0.62%)
Dec 18, 2014 8.190 8.190 8.020 8.020 10,968 -0.04(-0.50%)
Dec 17, 2014 7.980 8.110 7.980 8.060 3,837 +0.06(+0.75%)
Dec 16, 2014 7.940 8.019 7.910 8.000 18,062 -0.01(-0.12%)
Dec 15, 2014 8.050 8.050 7.930 8.010 24,815 +0.03(+0.38%)
Dec 12, 2014 7.990 8.120 7.920 7.980 14,724 -0.12(-1.48%)
Dec 11, 2014 8.100 8.100 7.910 8.100 53,537 +0.08(+1.00%)
Dec 10, 2014 8.070 8.120 8.020 8.020 20,116 -0.03(-0.37%)
Dec 09, 2014 8.089 8.120 7.940 8.050 12,861 +0.06(+0.78%)
Dec 08, 2014 7.980 8.100 7.920 7.987 9,112 +0.04(+0.47%)
Dec 05, 2014 8.060 8.200 7.920 7.950 32,703 -0.14(-1.73%)
Dec 04, 2014 8.010 8.260 8.010 8.090 26,892 +0.09(+1.12%)
Dec 03, 2014 8.000 8.080 7.930 8.000 17,655 +0.00(+0.00%)
Dec 02, 2014 8.060 8.160 8.000 8.000 8,962 -0.01(-0.12%)
Dec 01, 2014 8.170 8.260 8.010 8.010 22,547 -0.18(-2.20%)
Nov 28, 2014 8.170 8.250 8.170 8.190 2,549 +0.00(+0.00%)
Nov 26, 2014 8.120 8.190 8.190 8.190 19,700 +0.03(+0.37%)
Nov 25, 2014 8.160 8.260 8.080 8.160 7,427 -0.04(-0.49%)
Nov 24, 2014 8.270 8.270 8.170 8.200 19,306 -0.10(-1.20%)
Nov 21, 2014 8.200 8.436 8.200 8.300 20,866 +0.14(+1.72%)
Nov 20, 2014 8.070 8.392 8.070 8.160 12,230 +0.07(+0.87%)
Nov 19, 2014 8.200 8.400 8.050 8.090 28,357 -0.20(-2.41%)
Nov 18, 2014 8.590 8.660 8.220 8.290 28,149 -0.30(-3.49%)
Nov 17, 2014 8.620 8.710 8.570 8.590 15,697 +0.03(+0.35%)
Nov 14, 2014 8.590 8.695 8.550 8.560 9,431 +0.00(+0.00%)
Nov 13, 2014 8.545 8.790 8.540 8.560 11,885 +0.02(+0.23%)
Nov 12, 2014 8.570 8.680 8.440 8.540 17,679 -0.14(-1.63%)
Nov 11, 2014 8.740 8.740 8.630 8.682 2,454 -0.07(-0.78%)
Nov 10, 2014 8.730 8.830 8.630 8.750 9,796 +0.12(+1.39%)
Nov 07, 2014 8.820 8.833 8.550 8.630 9,517 -0.20(-2.27%)
Nov 06, 2014 8.660 8.930 8.660 8.830 8,129 -0.01(-0.11%)
Nov 05, 2014 8.576 8.850 8.380 8.840 25,785 +0.22(+2.55%)
Nov 04, 2014 8.810 8.870 8.500 8.620 26,580 -0.10(-1.15%)
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.