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 31, 2020 6.030 6.090 5.690 5.810 15,600 -0.15(-2.52%)
Jan 30, 2020 6.100 6.100 5.909 5.960 9,242 -0.14(-2.30%)
Jan 29, 2020 6.070 6.100 6.000 6.100 5,821 -0.00(-0.03%)
Jan 28, 2020 6.043 6.102 6.031 6.102 1,841 +0.04(+0.69%)
Jan 27, 2020 6.020 6.250 5.980 6.060 5,726 -0.11(-1.78%)
Jan 24, 2020 6.150 6.234 6.053 6.170 8,000 +0.00(+0.00%)
Jan 23, 2020 6.160 6.250 6.101 6.170 19,976 +0.00(+0.05%)
Jan 22, 2020 6.154 6.250 6.122 6.167 9,149 -0.04(-0.70%)
Jan 21, 2020 6.470 6.470 5.850 6.210 101,683 -0.47(-7.04%)
Jan 17, 2020 6.670 6.780 6.670 6.680 3,300 -0.03(-0.45%)
Jan 16, 2020 6.490 6.990 6.370 6.710 24,805 +0.35(+5.50%)
Jan 15, 2020 6.410 6.500 6.340 6.360 11,841 -0.05(-0.78%)
Jan 14, 2020 6.490 6.490 6.323 6.410 9,096 -0.09(-1.36%)
Jan 13, 2020 6.500 6.540 6.220 6.499 17,668 +0.07(+1.07%)
Jan 10, 2020 6.370 6.470 6.080 6.430 17,300 +0.05(+0.78%)
Jan 09, 2020 6.350 6.490 6.230 6.380 38,071 +0.07(+1.11%)
Jan 08, 2020 6.230 6.320 6.060 6.310 13,108 +0.10(+1.63%)
Jan 07, 2020 6.240 6.250 5.880 6.209 11,988 +0.03(+0.47%)
Jan 06, 2020 6.070 6.250 5.807 6.180 21,157 +0.13(+2.23%)
Jan 03, 2020 5.700 6.178 5.700 6.045 14,700 +0.32(+5.65%)
Jan 02, 2020 5.440 5.750 5.440 5.722 40,809 +0.28(+5.18%)
Dec 31, 2019 5.450 5.500 5.420 5.440 14,700 +0.00(+0.00%)
Dec 30, 2019 5.460 5.500 5.440 5.440 48,237 -0.01(-0.18%)
Dec 27, 2019 5.550 5.550 5.450 5.450 12,000 -0.10(-1.80%)
Dec 26, 2019 5.460 5.580 5.460 5.550 5,994 +0.04(+0.67%)
Dec 24, 2019 5.477 5.513 5.440 5.513 1,400 -0.01(-0.13%)
Dec 23, 2019 5.441 5.520 5.332 5.520 21,842 -0.03(-0.54%)
Dec 20, 2019 5.440 5.550 5.290 5.550 14,200 +0.15(+2.78%)
Dec 19, 2019 5.371 5.480 5.310 5.400 9,180 -0.04(-0.81%)
Dec 18, 2019 5.410 5.550 5.400 5.444 1,903 -0.14(-2.44%)
Dec 17, 2019 5.500 5.580 5.400 5.580 3,493 +0.18(+3.33%)
Dec 16, 2019 5.340 5.536 5.340 5.400 12,413 +0.02(+0.39%)
Dec 13, 2019 5.290 5.379 5.290 5.379 12,500 +0.08(+1.49%)
Dec 12, 2019 5.270 5.531 5.270 5.300 11,575 -0.02(-0.38%)
Dec 11, 2019 5.373 5.373 5.320 5.320 9,977 -0.02(-0.38%)
Dec 10, 2019 5.320 5.340 5.320 5.340 3,620 +0.02(+0.38%)
Dec 09, 2019 5.380 5.410 5.320 5.320 37,301 -0.09(-1.66%)
Dec 06, 2019 5.560 5.560 5.410 5.410 9,300 +0.00(+0.00%)
Dec 05, 2019 5.550 5.570 5.410 5.410 1,679 -0.14(-2.52%)
Dec 04, 2019 5.560 5.590 5.500 5.550 6,899 -0.05(-0.89%)
Dec 03, 2019 5.530 5.600 5.500 5.600 1,076 +0.02(+0.36%)
Dec 02, 2019 5.590 5.590 5.514 5.580 3,058 -0.01(-0.16%)
Nov 29, 2019 5.589 5.589 5.589 5.589 200 +0.01(+0.16%)
Nov 27, 2019 5.560 5.590 5.560 5.580 3,600 +0.02(+0.36%)
Nov 26, 2019 5.510 5.560 5.490 5.560 2,147 -0.05(-0.89%)
Nov 25, 2019 5.600 5.610 5.372 5.610 5,480 +0.09(+1.63%)
Nov 22, 2019 5.820 5.820 5.520 5.520 17,200 -0.29(-4.99%)
Nov 21, 2019 5.880 6.100 5.810 5.810 5,202 -0.06(-1.02%)
Nov 20, 2019 5.980 6.240 5.870 5.870 11,471 -0.10(-1.76%)
Nov 19, 2019 5.811 5.990 5.811 5.975 5,441 +0.12(+2.14%)
Nov 18, 2019 5.940 5.960 5.810 5.850 3,064 -0.11(-1.85%)
Nov 15, 2019 6.110 6.126 5.960 5.960 2,600 -0.16(-2.61%)
Nov 14, 2019 6.150 6.150 6.100 6.120 1,481 -0.04(-0.65%)
Nov 13, 2019 6.190 6.190 6.160 6.160 911 -0.06(-0.96%)
Nov 12, 2019 6.170 6.220 6.150 6.220 3,251 -0.01(-0.16%)
Nov 11, 2019 6.187 6.230 6.187 6.230 11,503 +0.00(+0.00%)
Nov 08, 2019 6.150 6.230 6.150 6.230 4,200 -0.01(-0.11%)
Nov 07, 2019 6.200 6.237 6.200 6.237 792 +0.03(+0.44%)
Nov 06, 2019 6.168 6.210 6.168 6.209 9,973 -0.02(-0.27%)
Nov 05, 2019 6.150 6.240 6.150 6.226 9,020 +0.13(+2.07%)
Nov 04, 2019 5.970 6.100 5.970 6.100 2,109 +0.13(+2.18%)
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.