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

Key Tronic Cp (NQ: KTCC )

4.240 -0.010 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2016 7.660 7.680 7.410 7.580 76,634 +0.10(+1.34%)
Jan 28, 2016 7.760 7.770 7.320 7.480 15,586 -0.08(-1.06%)
Jan 27, 2016 7.200 7.740 7.104 7.560 167,133 +1.00(+15.24%)
Jan 26, 2016 6.420 6.650 6.420 6.560 29,163 +0.11(+1.71%)
Jan 25, 2016 6.550 7.100 6.420 6.450 29,098 -0.18(-2.71%)
Jan 22, 2016 6.570 6.880 6.490 6.630 20,045 +0.13(+2.00%)
Jan 21, 2016 6.570 7.190 6.303 6.500 20,011 +0.03(+0.46%)
Jan 20, 2016 6.550 7.040 6.094 6.470 29,893 -0.08(-1.22%)
Jan 19, 2016 7.010 7.020 6.520 6.550 41,403 -0.41(-5.89%)
Jan 15, 2016 6.960 6.960 6.960 6.960 29,900 -0.17(-2.32%)
Jan 14, 2016 7.120 7.190 6.990 7.125 19,008 +0.08(+1.06%)
Jan 13, 2016 7.260 7.300 6.950 7.050 11,926 -0.24(-3.29%)
Jan 12, 2016 7.050 7.440 6.900 7.290 27,159 +0.23(+3.26%)
Jan 11, 2016 7.000 7.430 7.000 7.060 27,571 +0.14(+2.02%)
Jan 08, 2016 7.340 7.340 6.850 6.920 44,074 -0.34(-4.68%)
Jan 07, 2016 7.500 7.540 7.150 7.260 54,962 -0.28(-3.71%)
Jan 06, 2016 7.510 7.750 7.510 7.540 14,820 +0.01(+0.13%)
Jan 05, 2016 7.620 7.760 7.520 7.530 17,042 -0.23(-2.96%)
Jan 04, 2016 7.500 7.930 7.500 7.760 34,749 +0.16(+2.11%)
Dec 31, 2015 7.630 7.600 7.600 7.600 30,300 +0.00(+0.00%)
Dec 30, 2015 7.630 7.650 7.570 7.600 11,736 -0.08(-0.98%)
Dec 29, 2015 7.660 7.830 7.600 7.675 15,811 -0.02(-0.20%)
Dec 28, 2015 7.780 7.820 7.665 7.690 10,389 -0.09(-1.16%)
Dec 24, 2015 7.710 7.780 7.780 7.780 7,500 -0.03(-0.38%)
Dec 23, 2015 7.690 7.875 7.690 7.810 14,862 +0.13(+1.69%)
Dec 22, 2015 7.510 7.820 7.500 7.680 21,249 +0.18(+2.40%)
Dec 21, 2015 7.520 7.530 7.500 7.500 10,939 -0.02(-0.27%)
Dec 18, 2015 7.540 7.590 7.520 7.520 35,070 -0.07(-0.92%)
Dec 17, 2015 7.600 7.620 7.530 7.590 7,459 -0.03(-0.39%)
Dec 16, 2015 7.770 7.770 7.530 7.620 13,411 +0.01(+0.13%)
Dec 15, 2015 7.770 7.800 7.540 7.610 23,043 -0.13(-1.68%)
Dec 14, 2015 7.580 7.740 7.580 7.740 21,555 +0.12(+1.57%)
Dec 11, 2015 7.610 7.750 7.520 7.620 37,376 -0.05(-0.65%)
Dec 10, 2015 7.700 7.820 7.640 7.670 26,492 -0.01(-0.13%)
Dec 09, 2015 7.680 7.767 7.640 7.680 39,773 +0.00(+0.00%)
Dec 08, 2015 7.740 7.790 7.680 7.680 8,104 -0.09(-1.16%)
Dec 07, 2015 7.790 7.850 7.720 7.770 20,319 -0.05(-0.64%)
Dec 04, 2015 7.950 7.950 7.730 7.820 15,940 +0.01(+0.13%)
Dec 03, 2015 7.880 7.910 7.720 7.810 17,704 -0.12(-1.51%)
Dec 02, 2015 7.900 7.950 7.810 7.930 6,678 -0.03(-0.38%)
Dec 01, 2015 7.820 8.000 7.780 7.960 28,233 +0.10(+1.27%)
Nov 30, 2015 7.770 7.900 7.760 7.860 27,580 +0.00(+0.00%)
Nov 27, 2015 7.820 7.970 7.770 7.860 5,843 -0.06(-0.76%)
Nov 25, 2015 7.880 7.920 7.920 7.920 17,000 +0.12(+1.54%)
Nov 24, 2015 7.799 7.810 7.740 7.800 2,863 +0.00(+0.00%)
Nov 23, 2015 7.920 7.970 7.740 7.800 23,720 +0.00(+0.00%)
Nov 20, 2015 7.740 7.940 7.720 7.800 36,535 +0.09(+1.17%)
Nov 19, 2015 7.900 7.900 7.710 7.710 15,789 +0.00(+0.00%)
Nov 18, 2015 7.710 7.779 7.700 7.710 28,940 +0.02(+0.26%)
Nov 17, 2015 7.780 7.780 7.660 7.690 31,262 +0.02(+0.26%)
Nov 16, 2015 7.690 8.080 7.670 7.670 43,266 -0.03(-0.39%)
Nov 13, 2015 7.740 7.780 7.700 7.700 20,514 -0.05(-0.65%)
Nov 12, 2015 7.750 7.995 7.750 7.750 18,031 -0.04(-0.51%)
Nov 11, 2015 7.850 7.890 7.750 7.790 44,168 -0.10(-1.33%)
Nov 10, 2015 8.410 8.410 7.860 7.895 35,280 +0.00(+0.06%)
Nov 09, 2015 8.000 8.070 7.850 7.890 23,756 -0.14(-1.74%)
Nov 06, 2015 8.180 8.180 7.930 8.030 19,267 -0.15(-1.83%)
Nov 05, 2015 8.200 8.240 8.060 8.180 9,515 -0.06(-0.73%)
Nov 04, 2015 8.270 8.360 8.230 8.240 5,693 -0.03(-0.36%)
Nov 03, 2015 8.340 8.410 8.150 8.270 14,119 -0.07(-0.84%)
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.