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

Key Tronic Cp (NQ: KTCC )

4.235 -0.065 (-1.51%)
Streaming Delayed Price Updated: 3:29 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 (%)
Oct 31, 2006 5.760 5.830 5.600 5.760 206,852 +0.01(+0.17%)
Oct 30, 2006 5.750 5.870 5.740 5.750 36,899 -0.10(-1.71%)
Oct 27, 2006 5.780 5.870 5.780 5.850 20,046 +0.00(+0.00%)
Oct 26, 2006 5.880 5.880 5.770 5.850 19,114 -0.00(-0.00%)
Oct 25, 2006 5.770 5.880 5.760 5.850 11,473 +0.12(+2.10%)
Oct 24, 2006 5.680 5.820 5.650 5.730 21,750 +0.01(+0.17%)
Oct 23, 2006 5.650 5.890 5.620 5.720 78,700 +0.07(+1.24%)
Oct 20, 2006 5.540 5.710 5.540 5.650 16,526 +0.07(+1.25%)
Oct 19, 2006 5.680 5.710 5.490 5.580 35,017 -0.02(-0.36%)
Oct 18, 2006 5.410 5.720 5.410 5.600 57,749 +0.16(+2.94%)
Oct 17, 2006 5.680 5.680 5.350 5.440 83,351 -0.28(-4.90%)
Oct 16, 2006 5.680 5.720 5.610 5.720 47,153 +0.00(+0.00%)
Oct 13, 2006 5.710 5.800 5.610 5.720 58,438 -0.03(-0.52%)
Oct 12, 2006 5.550 5.860 5.520 5.750 89,352 +0.08(+1.41%)
Oct 11, 2006 5.680 5.750 5.550 5.670 18,188 -0.06(-1.05%)
Oct 10, 2006 5.550 5.730 5.550 5.730 27,629 +0.13(+2.32%)
Oct 09, 2006 5.590 5.740 5.570 5.600 58,786 +0.05(+0.90%)
Oct 06, 2006 5.490 5.600 5.460 5.550 20,720 +0.10(+1.83%)
Oct 05, 2006 5.400 5.590 5.400 5.450 26,157 +0.05(+0.93%)
Oct 04, 2006 5.200 5.500 5.200 5.400 51,238 +0.16(+3.05%)
Oct 03, 2006 5.750 5.750 5.170 5.240 182,184 -0.47(-8.23%)
Oct 02, 2006 5.910 5.910 5.660 5.710 40,431 -0.16(-2.73%)
Sep 29, 2006 5.810 5.920 5.790 5.870 21,062 +0.05(+0.86%)
Sep 28, 2006 5.710 5.870 5.690 5.820 10,200 +0.07(+1.22%)
Sep 27, 2006 5.600 5.790 5.580 5.750 24,545 +0.11(+1.95%)
Sep 26, 2006 5.600 5.690 5.460 5.640 54,386 +0.00(+0.00%)
Sep 25, 2006 5.680 5.680 5.490 5.640 33,593 -0.04(-0.70%)
Sep 22, 2006 5.700 5.810 5.560 5.680 30,100 +0.02(+0.35%)
Sep 21, 2006 5.970 5.970 5.560 5.660 39,938 -0.31(-5.19%)
Sep 20, 2006 5.860 5.980 5.720 5.970 45,810 +0.16(+2.75%)
Sep 19, 2006 5.860 5.910 5.620 5.810 58,307 -0.09(-1.53%)
Sep 18, 2006 6.060 6.130 5.740 5.900 78,165 -0.11(-1.83%)
Sep 15, 2006 5.930 6.130 5.790 6.010 147,555 +0.06(+1.01%)
Sep 14, 2006 5.860 5.960 5.800 5.950 41,002 +0.09(+1.54%)
Sep 13, 2006 5.750 5.900 5.720 5.860 69,303 +0.15(+2.63%)
Sep 12, 2006 5.600 5.750 5.570 5.710 82,723 +0.11(+1.96%)
Sep 11, 2006 5.590 5.700 5.280 5.600 77,466 +0.03(+0.54%)
Sep 08, 2006 5.750 5.750 5.560 5.570 43,353 -0.15(-2.62%)
Sep 07, 2006 5.550 5.790 5.360 5.720 148,300 +0.08(+1.42%)
Sep 06, 2006 5.590 5.800 5.280 5.640 229,470 +0.11(+1.99%)
Sep 05, 2006 5.210 5.580 4.920 5.530 300,038 +0.31(+5.94%)
Sep 01, 2006 5.100 5.270 5.050 5.220 76,455 +0.09(+1.75%)
Aug 31, 2006 5.020 5.170 5.010 5.130 126,219 -0.04(-0.77%)
Aug 30, 2006 5.270 5.400 5.130 5.170 120,430 -0.14(-2.64%)
Aug 29, 2006 5.110 5.360 5.110 5.310 301,631 +0.20(+3.91%)
Aug 28, 2006 5.250 5.340 5.000 5.110 237,750 -0.14(-2.67%)
Aug 25, 2006 5.400 5.400 5.210 5.250 236,208 -0.14(-2.60%)
Aug 24, 2006 5.550 5.580 5.260 5.390 346,983 -0.20(-3.58%)
Aug 23, 2006 6.030 6.070 5.400 5.590 1,298,299 -1.22(-17.91%)
Aug 22, 2006 6.650 6.900 6.330 6.810 562,207 +0.27(+4.13%)
Aug 21, 2006 6.570 6.670 6.340 6.540 209,828 -0.12(-1.80%)
Aug 18, 2006 6.750 6.750 6.420 6.660 72,644 -0.03(-0.45%)
Aug 17, 2006 6.520 6.890 6.400 6.690 156,683 +0.21(+3.24%)
Aug 16, 2006 6.380 6.640 6.240 6.480 168,119 +0.21(+3.35%)
Aug 15, 2006 7.000 7.130 6.210 6.270 585,482 -0.73(-10.43%)
Aug 14, 2006 7.110 7.440 6.830 7.000 390,809 +0.00(+0.00%)
Aug 11, 2006 7.180 7.240 6.900 7.000 124,404 -0.04(-0.57%)
Aug 10, 2006 7.300 7.300 6.790 7.040 173,820 -0.12(-1.68%)
Aug 09, 2006 7.000 7.580 6.940 7.160 666,950 +0.24(+3.47%)
Aug 08, 2006 6.750 7.000 6.610 6.920 232,088 +0.14(+2.06%)
Aug 07, 2006 6.830 6.970 6.580 6.780 163,558 +0.04(+0.59%)
Aug 04, 2006 6.980 7.150 6.590 6.740 256,154 -0.19(-2.74%)
Aug 03, 2006 7.100 7.350 6.750 6.930 330,944 -0.17(-2.39%)
Aug 02, 2006 6.690 7.280 6.680 7.100 940,074 +0.48(+7.25%)
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.