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, 2023 4.740 4.804 4.640 4.649 20,599 +0.01(+0.20%)
Jan 30, 2023 4.570 4.800 4.570 4.640 29,020 +0.07(+1.53%)
Jan 27, 2023 4.661 4.720 4.560 4.570 62,102 -0.13(-2.77%)
Jan 26, 2023 4.750 4.750 4.650 4.700 22,930 +0.04(+0.86%)
Jan 25, 2023 4.800 4.800 4.620 4.660 38,051 -0.03(-0.64%)
Jan 24, 2023 4.890 4.890 4.690 4.690 8,594 -0.01(-0.21%)
Jan 23, 2023 4.850 4.950 4.650 4.700 173,175 -0.13(-2.69%)
Jan 20, 2023 4.790 4.830 4.790 4.830 1,786 +0.07(+1.47%)
Jan 19, 2023 4.770 4.780 4.685 4.760 9,868 +0.01(+0.21%)
Jan 18, 2023 4.780 4.850 4.750 4.750 4,516 +0.03(+0.64%)
Jan 17, 2023 4.900 4.900 4.676 4.720 7,983 -0.13(-2.68%)
Jan 13, 2023 4.850 4.900 4.850 4.850 6,192 -0.05(-1.02%)
Jan 12, 2023 4.800 4.909 4.785 4.900 6,231 +0.10(+2.08%)
Jan 11, 2023 4.660 4.810 4.650 4.800 12,539 +0.19(+4.12%)
Jan 10, 2023 4.610 4.620 4.570 4.610 2,736 +0.01(+0.22%)
Jan 09, 2023 4.390 4.620 4.390 4.600 15,327 +0.09(+2.00%)
Jan 06, 2023 4.410 4.539 4.410 4.510 12,182 +0.15(+3.44%)
Jan 05, 2023 4.500 4.500 4.330 4.360 16,858 -0.09(-2.02%)
Jan 04, 2023 4.400 4.550 4.360 4.450 21,858 +0.08(+1.83%)
Jan 03, 2023 4.350 4.510 4.350 4.370 30,682 +0.04(+0.92%)
Dec 30, 2022 4.360 4.420 4.300 4.330 30,827 -0.04(-0.80%)
Dec 29, 2022 4.380 4.380 4.330 4.365 15,842 -0.00(-0.11%)
Dec 28, 2022 4.370 4.400 4.345 4.370 19,624 +0.00(+0.00%)
Dec 27, 2022 4.370 4.400 4.370 4.370 18,171 +0.00(+0.00%)
Dec 23, 2022 4.370 4.439 4.370 4.370 13,177 +0.00(+0.00%)
Dec 22, 2022 4.500 4.500 4.310 4.370 12,419 -0.12(-2.67%)
Dec 21, 2022 4.480 4.640 4.480 4.490 21,571 -0.01(-0.22%)
Dec 20, 2022 4.561 4.607 4.480 4.500 16,436 -0.06(-1.32%)
Dec 19, 2022 4.640 4.640 4.560 4.560 4,774 -0.04(-0.87%)
Dec 16, 2022 4.620 4.650 4.600 4.600 10,618 -0.06(-1.29%)
Dec 15, 2022 4.690 4.690 4.660 4.660 4,163 -0.01(-0.21%)
Dec 14, 2022 4.770 4.790 4.670 4.670 10,027 -0.04(-0.85%)
Dec 13, 2022 4.780 4.791 4.710 4.710 2,512 +0.00(+0.10%)
Dec 12, 2022 4.700 4.770 4.680 4.705 26,156 -0.03(-0.59%)
Dec 09, 2022 4.700 4.745 4.700 4.733 5,325 -0.02(-0.36%)
Dec 08, 2022 4.800 4.801 4.750 4.750 6,629 -0.10(-2.06%)
Dec 07, 2022 4.880 4.880 4.800 4.850 5,483 +0.00(+0.00%)
Dec 06, 2022 4.850 4.890 4.830 4.850 6,252 +0.04(+0.83%)
Dec 05, 2022 4.770 4.920 4.755 4.810 15,087 -0.03(-0.52%)
Dec 02, 2022 4.871 4.871 4.781 4.835 10,238 +0.05(+0.94%)
Dec 01, 2022 4.855 4.877 4.770 4.790 14,222 -0.08(-1.54%)
Nov 30, 2022 4.859 4.880 4.840 4.865 5,565 -0.01(-0.31%)
Nov 29, 2022 4.850 4.920 4.850 4.880 5,149 +0.04(+0.83%)
Nov 28, 2022 4.800 4.920 4.750 4.840 17,327 +0.04(+0.83%)
Nov 25, 2022 4.820 4.910 4.800 4.800 10,359 +0.01(+0.21%)
Nov 23, 2022 4.810 4.845 4.760 4.790 2,311 +0.01(+0.21%)
Nov 22, 2022 4.840 4.840 4.780 4.780 10,841 -0.06(-1.24%)
Nov 21, 2022 4.890 4.890 4.840 4.840 3,965 -0.07(-1.43%)
Nov 18, 2022 5.010 5.035 4.910 4.910 3,314 -0.11(-2.19%)
Nov 17, 2022 5.040 5.040 4.965 5.020 3,796 +0.11(+2.24%)
Nov 16, 2022 4.980 4.980 4.860 4.910 5,171 -0.13(-2.58%)
Nov 15, 2022 4.990 5.050 4.920 5.040 1,174 +0.05(+1.00%)
Nov 14, 2022 4.980 5.030 4.975 4.990 2,999 -0.05(-1.09%)
Nov 11, 2022 4.970 5.060 4.910 5.045 3,989 +0.01(+0.30%)
Nov 10, 2022 5.000 5.180 4.970 5.030 22,148 +0.10(+2.03%)
Nov 09, 2022 4.920 4.990 4.860 4.930 14,390 +0.05(+1.02%)
Nov 08, 2022 4.900 4.910 4.880 4.880 10,549 -0.01(-0.20%)
Nov 07, 2022 4.910 4.980 4.850 4.890 29,560 -0.01(-0.20%)
Nov 04, 2022 4.970 5.000 4.830 4.900 16,021 -0.04(-0.81%)
Nov 03, 2022 4.910 4.970 4.610 4.940 27,768 +0.08(+1.65%)
Nov 02, 2022 4.770 4.885 4.600 4.860 94,797 +0.38(+8.48%)
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.