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 (%)
Oct 29, 2010 6.300 6.520 6.300 6.400 81,169 +0.10(+1.59%)
Oct 28, 2010 6.500 6.580 6.210 6.300 176,821 -0.20(-3.08%)
Oct 27, 2010 6.500 6.840 6.230 6.500 342,407 +0.45(+7.44%)
Oct 25, 2010 6.030 6.220 5.970 6.050 60,821 +0.11(+1.85%)
Oct 22, 2010 5.900 6.010 5.860 5.940 78,856 +0.02(+0.34%)
Oct 21, 2010 6.000 6.000 5.910 5.920 26,674 -0.04(-0.67%)
Oct 20, 2010 5.965 6.020 5.940 5.960 44,201 +0.00(+0.00%)
Oct 19, 2010 5.950 6.060 5.831 5.960 55,319 -0.01(-0.17%)
Oct 18, 2010 5.980 6.050 5.901 5.970 27,778 +0.04(+0.67%)
Oct 15, 2010 5.950 5.950 5.760 5.930 82,944 -0.02(-0.34%)
Oct 14, 2010 6.040 6.050 5.910 5.950 52,123 -0.08(-1.33%)
Oct 13, 2010 6.250 6.260 6.000 6.030 72,161 +0.00(+0.00%)
Oct 12, 2010 6.030 6.160 5.900 6.030 75,942 -0.17(-2.74%)
Oct 11, 2010 6.470 6.600 6.200 6.200 137,368 -0.22(-3.43%)
Oct 08, 2010 6.120 6.480 6.120 6.420 93,263 +0.06(+0.94%)
Oct 07, 2010 6.430 6.460 6.250 6.360 47,155 -0.05(-0.78%)
Oct 06, 2010 6.320 6.480 6.180 6.410 84,410 +0.09(+1.42%)
Oct 05, 2010 6.020 6.440 6.020 6.320 105,276 +0.24(+3.95%)
Oct 04, 2010 6.010 6.197 5.930 6.080 132,559 +0.05(+0.83%)
Oct 01, 2010 5.950 6.100 5.900 6.030 74,893 +0.08(+1.34%)
Sep 30, 2010 6.000 6.000 5.760 5.950 37,102 -0.05(-0.83%)
Sep 29, 2010 5.870 6.030 5.820 6.000 49,089 +0.13(+2.21%)
Sep 28, 2010 5.760 5.990 5.640 5.870 47,446 +0.17(+2.98%)
Sep 27, 2010 6.040 6.040 5.590 5.700 116,036 -0.18(-3.06%)
Sep 24, 2010 6.010 6.090 5.880 5.880 32,408 -0.05(-0.84%)
Sep 23, 2010 5.970 6.150 5.850 5.930 55,898 +0.04(+0.68%)
Sep 22, 2010 5.800 6.040 5.760 5.890 35,198 -0.07(-1.17%)
Sep 21, 2010 5.880 6.170 5.820 5.960 107,715 +0.12(+2.05%)
Sep 20, 2010 5.450 5.930 5.450 5.840 109,287 +0.39(+7.16%)
Sep 17, 2010 5.400 5.450 5.280 5.450 26,205 +0.14(+2.64%)
Sep 15, 2010 5.280 5.340 5.250 5.310 13,830 +0.05(+0.95%)
Sep 14, 2010 5.280 5.350 5.192 5.260 36,755 +0.03(+0.57%)
Sep 13, 2010 5.340 5.340 5.190 5.230 19,885 +0.02(+0.36%)
Sep 10, 2010 5.370 5.370 5.140 5.211 11,197 -0.09(-1.67%)
Sep 09, 2010 5.400 5.450 5.300 5.300 7,800 -0.03(-0.56%)
Sep 08, 2010 5.370 5.440 5.330 5.330 28,259 +0.00(+0.00%)
Sep 07, 2010 5.280 5.400 5.120 5.330 22,528 +0.08(+1.52%)
Sep 03, 2010 5.250 5.280 5.120 5.250 27,546 +0.09(+1.78%)
Sep 02, 2010 5.140 5.190 5.080 5.158 11,220 +0.03(+0.55%)
Sep 01, 2010 5.340 5.380 5.110 5.130 45,488 -0.09(-1.72%)
Aug 31, 2010 5.250 5.340 5.171 5.220 21,645 +0.02(+0.38%)
Aug 30, 2010 5.100 5.390 5.100 5.200 46,058 +0.14(+2.77%)
Aug 27, 2010 5.060 5.130 4.970 5.060 30,498 +0.04(+0.90%)
Aug 26, 2010 5.140 5.140 5.000 5.015 20,900 -0.10(-1.86%)
Aug 25, 2010 5.030 5.110 4.980 5.110 27,820 +0.08(+1.69%)
Aug 24, 2010 4.990 5.050 4.940 5.025 14,997 -0.03(-0.69%)
Aug 23, 2010 4.990 5.140 4.950 5.060 41,181 +0.10(+2.02%)
Aug 20, 2010 5.010 5.070 4.850 4.960 45,796 -0.10(-1.98%)
Aug 19, 2010 5.290 5.330 4.992 5.060 79,592 -0.21(-3.98%)
Aug 18, 2010 5.210 5.450 5.150 5.270 218,259 +0.41(+8.44%)
Aug 17, 2010 4.800 5.000 4.800 4.860 116,940 +0.14(+2.97%)
Aug 16, 2010 4.700 4.950 4.600 4.720 55,026 +0.03(+0.64%)
Aug 13, 2010 4.750 4.790 4.650 4.690 41,362 -0.05(-1.05%)
Aug 12, 2010 4.960 4.960 4.620 4.740 166,049 -0.31(-6.14%)
Aug 11, 2010 5.110 5.330 5.000 5.050 95,127 -0.21(-3.99%)
Aug 10, 2010 5.170 5.440 5.170 5.260 48,485 +0.01(+0.19%)
Aug 09, 2010 5.180 5.260 5.150 5.250 36,866 +0.09(+1.74%)
Aug 06, 2010 5.060 5.180 5.060 5.160 44,710 +0.01(+0.19%)
Aug 05, 2010 5.120 5.160 5.060 5.150 24,545 -0.01(-0.19%)
Aug 04, 2010 5.180 5.230 5.060 5.160 61,840 -0.04(-0.77%)
Aug 03, 2010 5.180 5.318 5.150 5.200 40,661 -0.03(-0.58%)
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.