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

Key Tronic Cp (NQ: KTCC )

4.290 -0.010 (-0.23%)
Streaming Delayed Price Updated: 12:24 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 (%)
May 22, 2024 4.230 4.350 4.230 4.300 16,078 +0.02(+0.47%)
May 21, 2024 4.365 4.372 4.270 4.280 12,451 -0.02(-0.47%)
May 20, 2024 4.420 4.440 4.275 4.300 29,115 -0.08(-1.83%)
May 17, 2024 4.390 4.415 4.360 4.380 26,550 +0.01(+0.23%)
May 16, 2024 4.400 4.450 4.340 4.370 48,053 -0.04(-0.91%)
May 15, 2024 4.300 4.420 4.290 4.410 28,404 +0.03(+0.68%)
May 14, 2024 4.370 4.450 4.370 4.380 5,090 +0.00(+0.00%)
May 13, 2024 4.500 4.510 4.370 4.380 22,300 -0.08(-1.79%)
May 10, 2024 4.430 4.510 4.430 4.460 8,508 -0.03(-0.67%)
May 09, 2024 4.380 4.550 4.380 4.490 28,380 -0.05(-1.10%)
May 08, 2024 4.370 4.600 4.370 4.540 28,979 +0.18(+4.13%)
May 07, 2024 4.310 4.430 4.310 4.360 24,322 -0.04(-0.91%)
May 06, 2024 4.300 4.420 4.300 4.400 12,772 +0.04(+0.92%)
May 03, 2024 4.400 4.430 4.360 4.360 7,212 +0.02(+0.46%)
May 02, 2024 4.330 4.420 4.290 4.340 7,897 +0.06(+1.40%)
May 01, 2024 4.280 4.430 4.279 4.280 12,250 -0.04(-0.93%)
Apr 30, 2024 4.360 4.400 4.260 4.320 10,319 -0.01(-0.23%)
Apr 29, 2024 4.280 4.420 4.251 4.330 11,411 +0.04(+0.93%)
Apr 26, 2024 4.240 4.400 4.211 4.290 63,130 -0.28(-6.13%)
Apr 25, 2024 4.610 4.610 4.540 4.570 23,504 -0.04(-0.87%)
Apr 24, 2024 4.500 4.610 4.500 4.610 13,261 +0.10(+2.22%)
Apr 23, 2024 4.410 4.600 4.410 4.510 7,712 +0.10(+2.27%)
Apr 22, 2024 4.560 4.560 4.410 4.410 14,882 -0.15(-3.29%)
Apr 19, 2024 4.580 4.580 4.460 4.560 43,066 +0.04(+0.88%)
Apr 18, 2024 4.510 4.570 4.495 4.520 8,449 +0.02(+0.44%)
Apr 17, 2024 4.550 4.550 4.470 4.500 12,767 +0.00(+0.00%)
Apr 16, 2024 4.600 4.600 4.480 4.500 13,717 +0.00(+0.00%)
Apr 15, 2024 4.608 4.608 4.500 4.500 14,388 -0.03(-0.66%)
Apr 12, 2024 4.540 4.590 4.520 4.530 5,921 -0.06(-1.31%)
Apr 11, 2024 4.560 4.660 4.560 4.590 2,588 -0.04(-0.86%)
Apr 10, 2024 4.600 4.650 4.550 4.630 22,059 +0.03(+0.65%)
Apr 09, 2024 4.560 4.680 4.560 4.600 9,331 +0.01(+0.22%)
Apr 08, 2024 4.720 4.730 4.560 4.590 12,519 -0.09(-1.92%)
Apr 05, 2024 4.580 4.725 4.522 4.680 12,572 +0.01(+0.21%)
Apr 04, 2024 4.640 4.710 4.580 4.670 10,614 +0.13(+2.86%)
Apr 03, 2024 4.590 4.650 4.540 4.540 13,012 -0.05(-1.09%)
Apr 02, 2024 4.600 4.670 4.500 4.590 25,619 -0.03(-0.65%)
Apr 01, 2024 4.660 4.850 4.580 4.620 37,014 -0.04(-0.86%)
Mar 28, 2024 4.670 4.820 4.660 4.660 4,227 -0.02(-0.53%)
Mar 27, 2024 4.610 4.760 4.610 4.685 10,234 +0.07(+1.63%)
Mar 26, 2024 4.610 4.792 4.590 4.610 27,767 -0.04(-0.86%)
Mar 25, 2024 4.760 4.920 4.650 4.650 22,630 -0.11(-2.31%)
Mar 22, 2024 4.770 4.840 4.682 4.760 21,281 -0.09(-1.86%)
Mar 21, 2024 4.950 4.960 4.816 4.850 17,891 -0.05(-1.02%)
Mar 20, 2024 5.000 5.000 4.810 4.900 14,992 -0.02(-0.41%)
Mar 19, 2024 5.000 5.000 4.910 4.920 24,046 -0.02(-0.40%)
Mar 18, 2024 5.000 5.140 4.870 4.940 13,392 -0.02(-0.40%)
Mar 15, 2024 4.720 4.960 4.720 4.960 41,537 +0.14(+2.90%)
Mar 14, 2024 4.840 4.970 4.750 4.820 14,589 +0.00(+0.00%)
Mar 13, 2024 4.750 4.820 4.720 4.820 4,519 +0.00(+0.00%)
Mar 12, 2024 4.800 4.973 4.760 4.820 19,514 +0.03(+0.63%)
Mar 11, 2024 4.810 4.951 4.740 4.790 5,398 -0.12(-2.44%)
Mar 08, 2024 4.700 4.910 4.670 4.910 7,607 +0.12(+2.51%)
Mar 07, 2024 4.814 4.814 4.669 4.790 8,382 +0.05(+1.05%)
Mar 06, 2024 4.710 4.785 4.650 4.740 6,471 +0.03(+0.64%)
Mar 05, 2024 4.680 4.845 4.680 4.710 22,023 -0.02(-0.42%)
Mar 04, 2024 4.660 4.900 4.660 4.730 17,243 +0.03(+0.64%)
Mar 01, 2024 4.660 4.730 4.660 4.700 24,010 +0.04(+0.86%)
Feb 29, 2024 4.805 4.867 4.660 4.660 6,026 -0.04(-0.85%)
Feb 28, 2024 4.920 4.920 4.700 4.700 7,791 +0.03(+0.64%)
Feb 27, 2024 4.680 4.780 4.660 4.670 5,094 -0.03(-0.64%)
Feb 26, 2024 4.720 4.890 4.680 4.700 10,162 -0.11(-2.29%)
Feb 23, 2024 4.780 4.900 4.700 4.810 19,246 -0.07(-1.43%)
Feb 22, 2024 4.880 4.883 4.720 4.880 22,337 +0.04(+0.83%)
Feb 21, 2024 4.730 4.850 4.600 4.840 23,823 +0.03(+0.62%)
Feb 20, 2024 4.770 4.938 4.760 4.810 18,633 +0.06(+1.26%)
Feb 16, 2024 4.710 4.910 4.690 4.750 15,802 -0.02(-0.42%)
Feb 15, 2024 4.670 4.780 4.658 4.770 13,737 -0.01(-0.21%)
Feb 14, 2024 4.660 4.790 4.620 4.780 6,486 +0.12(+2.58%)
Feb 13, 2024 4.650 4.750 4.650 4.660 15,392 -0.06(-1.27%)
Feb 12, 2024 4.650 4.860 4.650 4.720 29,900 +0.02(+0.43%)
Feb 09, 2024 4.720 4.751 4.591 4.700 11,896 +0.03(+0.64%)
Feb 08, 2024 4.610 4.718 4.610 4.670 23,665 +0.07(+1.52%)
Feb 07, 2024 4.450 4.740 4.450 4.600 80,965 +0.16(+3.60%)
Feb 06, 2024 4.430 4.445 4.280 4.440 68,589 +0.13(+3.02%)
Feb 05, 2024 4.350 4.351 4.190 4.310 8,201 -0.09(-2.05%)
Feb 02, 2024 4.430 4.430 4.258 4.400 12,770 +0.15(+3.50%)
Feb 01, 2024 4.255 4.390 4.250 4.251 5,607 -0.01(-0.21%)
Jan 31, 2024 4.350 4.360 4.260 4.260 7,299 -0.11(-2.52%)
Jan 30, 2024 4.310 4.395 4.290 4.370 5,637 +0.00(+0.00%)
Jan 29, 2024 4.420 4.430 4.350 4.370 9,122 -0.05(-1.13%)
Jan 26, 2024 4.389 4.430 4.355 4.420 5,224 +0.06(+1.38%)
Jan 25, 2024 4.202 4.360 4.202 4.360 13,547 +0.17(+4.06%)
Jan 24, 2024 4.040 4.308 4.040 4.190 16,960 +0.00(+0.00%)
Jan 23, 2024 4.290 4.380 4.190 4.190 15,481 -0.10(-2.33%)
Jan 22, 2024 4.160 4.370 4.120 4.290 25,251 +0.10(+2.39%)
Jan 19, 2024 4.150 4.190 4.120 4.190 23,334 +0.02(+0.38%)
Jan 18, 2024 4.190 4.190 4.100 4.174 8,360 +0.06(+1.56%)
Jan 17, 2024 4.160 4.180 4.110 4.110 17,849 -0.05(-1.20%)
Jan 16, 2024 4.210 4.210 4.160 4.160 4,871 -0.05(-1.19%)
Jan 12, 2024 4.160 4.210 4.160 4.210 4,272 +0.06(+1.45%)
Jan 11, 2024 4.280 4.280 4.150 4.150 17,809 -0.12(-2.81%)
Jan 10, 2024 4.201 4.270 4.150 4.270 12,538 +0.08(+1.91%)
Jan 09, 2024 4.189 4.250 4.176 4.190 5,370 +0.03(+0.72%)
Jan 08, 2024 4.200 4.312 4.160 4.160 6,561 -0.04(-0.95%)
Jan 05, 2024 4.390 4.400 4.180 4.200 19,059 -0.19(-4.33%)
Jan 04, 2024 4.400 4.400 4.340 4.390 9,953 +0.05(+1.15%)
Jan 03, 2024 4.350 4.410 4.340 4.340 13,609 +0.02(+0.46%)
Jan 02, 2024 4.320 4.360 4.250 4.320 13,207 +0.00(+0.00%)
Dec 29, 2023 4.250 4.360 4.250 4.320 23,700 +0.08(+1.89%)
Dec 28, 2023 4.248 4.300 4.200 4.240 17,307 -0.12(-2.75%)
Dec 27, 2023 4.326 4.410 4.326 4.360 11,443 +0.06(+1.40%)
Dec 26, 2023 4.150 4.328 4.150 4.300 14,321 +0.15(+3.61%)
Dec 22, 2023 4.160 4.160 4.094 4.150 11,142 -0.01(-0.24%)
Dec 21, 2023 4.180 4.180 4.066 4.160 18,399 -0.02(-0.48%)
Dec 20, 2023 4.100 4.220 4.010 4.180 20,457 +0.06(+1.46%)
Dec 19, 2023 4.140 4.240 4.120 4.120 32,328 -0.08(-1.90%)
Dec 18, 2023 4.200 4.290 4.200 4.200 45,534 -0.01(-0.24%)
Dec 15, 2023 4.320 4.370 4.210 4.210 21,655 -0.04(-0.94%)
Dec 14, 2023 4.325 4.325 4.207 4.250 6,804 +0.12(+2.91%)
Dec 13, 2023 4.250 4.290 4.110 4.130 37,595 -0.17(-3.95%)
Dec 12, 2023 4.270 4.370 4.270 4.300 7,359 -0.05(-1.15%)
Dec 11, 2023 4.230 4.404 4.229 4.350 31,885 +0.14(+3.33%)
Dec 08, 2023 4.010 4.210 4.000 4.210 24,836 +0.05(+1.20%)
Dec 07, 2023 4.021 4.160 4.021 4.160 20,362 +0.16(+4.00%)
Dec 06, 2023 4.040 4.125 4.000 4.000 20,230 +0.00(+0.00%)
Dec 05, 2023 4.040 4.080 4.000 4.000 11,663 -0.02(-0.50%)
Dec 04, 2023 4.070 4.150 4.020 4.020 15,301 -0.05(-1.23%)
Dec 01, 2023 4.100 4.100 4.000 4.070 10,228 -0.03(-0.73%)
Nov 30, 2023 4.120 4.125 4.100 4.100 7,439 +0.00(+0.00%)
Nov 29, 2023 4.042 4.190 4.042 4.100 6,681 +0.09(+2.24%)
Nov 28, 2023 4.010 4.125 4.010 4.010 9,792 -0.08(-1.96%)
Nov 27, 2023 4.180 4.220 4.080 4.090 46,545 +0.04(+0.99%)
Nov 24, 2023 3.980 4.106 3.980 4.050 8,442 +0.09(+2.27%)
Nov 22, 2023 3.840 3.980 3.824 3.960 6,250 +0.16(+4.21%)
Nov 21, 2023 3.840 3.840 3.780 3.800 34,874 -0.01(-0.29%)
Nov 20, 2023 3.860 3.870 3.800 3.811 27,940 +0.00(+0.02%)
Nov 17, 2023 3.830 3.900 3.795 3.810 14,026 -0.02(-0.52%)
Nov 16, 2023 3.870 3.909 3.820 3.830 8,357 +0.01(+0.26%)
Nov 15, 2023 4.020 4.040 3.820 3.820 13,871 -0.17(-4.26%)
Nov 14, 2023 3.910 4.000 3.840 3.990 13,489 +0.09(+2.31%)
Nov 13, 2023 3.920 4.006 3.850 3.900 6,845 -0.12(-2.99%)
Nov 10, 2023 3.820 4.020 3.770 4.020 6,752 +0.20(+5.24%)
Nov 09, 2023 3.920 3.950 3.760 3.820 15,514 +0.01(+0.26%)
Nov 08, 2023 3.840 3.840 3.810 3.810 6,269 -0.02(-0.52%)
Nov 07, 2023 3.980 4.110 3.830 3.830 30,995 -0.15(-3.77%)
Nov 06, 2023 4.000 4.080 3.980 3.980 14,715 +0.02(+0.51%)
Nov 03, 2023 3.890 4.100 3.890 3.960 32,574 +0.02(+0.38%)
Nov 02, 2023 3.820 3.945 3.820 3.945 17,019 +0.11(+3.00%)
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.