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 31, 2011 4.030 4.170 3.950 4.170 14,148 +0.14(+3.47%)
Oct 28, 2011 4.000 4.110 3.953 4.030 21,992 +0.02(+0.50%)
Oct 27, 2011 4.030 4.050 3.830 4.010 37,028 -0.02(-0.50%)
Oct 26, 2011 3.868 4.030 3.850 4.030 11,964 +0.19(+4.95%)
Oct 25, 2011 3.960 4.060 3.840 3.840 4,243 -0.20(-4.95%)
Oct 24, 2011 3.860 4.080 3.818 4.040 19,996 +0.14(+3.59%)
Oct 21, 2011 4.010 4.010 3.800 3.900 29,159 -0.02(-0.51%)
Oct 20, 2011 3.850 3.920 3.809 3.920 3,363 +0.07(+1.82%)
Oct 19, 2011 3.910 3.910 3.840 3.850 4,073 -0.07(-1.79%)
Oct 18, 2011 3.830 4.000 3.830 3.920 14,737 +0.13(+3.43%)
Oct 17, 2011 3.700 3.800 3.700 3.790 11,882 +0.12(+3.27%)
Oct 14, 2011 3.600 3.670 3.460 3.670 26,376 +0.09(+2.51%)
Oct 13, 2011 3.650 3.650 3.570 3.580 5,170 -0.06(-1.65%)
Oct 12, 2011 3.690 3.690 3.570 3.640 1,720 -0.02(-0.55%)
Oct 11, 2011 3.510 3.660 3.510 3.660 3,248 +0.08(+2.38%)
Oct 10, 2011 3.490 3.575 3.350 3.575 21,956 +0.16(+4.53%)
Oct 07, 2011 3.430 3.440 3.350 3.420 4,269 +0.02(+0.59%)
Oct 06, 2011 3.350 3.400 3.350 3.400 5,700 +0.00(+0.00%)
Oct 05, 2011 3.400 3.400 3.260 3.400 17,042 -0.01(-0.29%)
Oct 04, 2011 3.320 3.410 3.220 3.410 8,431 +0.10(+3.02%)
Oct 03, 2011 3.380 3.440 3.300 3.310 23,877 -0.15(-4.34%)
Sep 30, 2011 3.380 3.460 3.380 3.460 3,800 +0.06(+1.76%)
Sep 29, 2011 3.460 3.460 3.380 3.400 4,000 -0.04(-1.16%)
Sep 28, 2011 3.400 3.450 3.330 3.440 16,975 +0.02(+0.58%)
Sep 27, 2011 3.350 3.430 3.350 3.420 11,463 +0.07(+2.09%)
Sep 26, 2011 3.300 3.420 3.300 3.350 18,260 +0.03(+0.90%)
Sep 23, 2011 3.350 3.540 3.210 3.320 13,605 -0.14(-4.05%)
Sep 22, 2011 3.500 3.500 3.250 3.460 30,750 -0.05(-1.42%)
Sep 21, 2011 3.590 3.590 3.500 3.510 22,608 -0.09(-2.50%)
Sep 20, 2011 3.650 3.650 3.500 3.600 23,939 +0.02(+0.56%)
Sep 19, 2011 3.617 3.617 3.580 3.580 950 -0.10(-2.72%)
Sep 16, 2011 3.550 3.690 3.540 3.680 30,081 +0.08(+2.15%)
Sep 15, 2011 3.660 3.660 3.510 3.602 5,993 +0.00(+0.07%)
Sep 14, 2011 3.602 3.620 3.490 3.600 24,990 +0.01(+0.28%)
Sep 13, 2011 3.660 3.710 3.500 3.590 20,182 -0.07(-1.91%)
Sep 12, 2011 3.640 3.700 3.640 3.660 11,400 -0.02(-0.54%)
Sep 09, 2011 3.720 3.720 3.630 3.680 8,693 -0.05(-1.34%)
Sep 08, 2011 3.850 3.850 3.670 3.730 15,325 -0.16(-4.11%)
Sep 07, 2011 3.840 3.900 3.760 3.890 11,545 +0.06(+1.57%)
Sep 06, 2011 4.000 4.000 3.760 3.830 17,769 -0.12(-3.04%)
Sep 02, 2011 3.990 3.990 3.870 3.950 21,045 -0.02(-0.50%)
Sep 01, 2011 3.980 4.010 3.890 3.970 9,544 +0.01(+0.25%)
Aug 31, 2011 4.010 4.050 3.940 3.960 13,827 -0.01(-0.25%)
Aug 30, 2011 4.060 4.190 3.880 3.970 21,537 -0.13(-3.17%)
Aug 29, 2011 3.880 4.180 3.880 4.100 25,230 +0.22(+5.67%)
Aug 26, 2011 3.940 3.970 3.730 3.880 42,246 -0.05(-1.27%)
Aug 25, 2011 3.900 3.950 3.821 3.930 13,800 -0.04(-1.01%)
Aug 24, 2011 3.870 4.060 3.850 3.970 45,412 +0.32(+8.77%)
Aug 23, 2011 3.450 3.739 3.390 3.650 43,551 +0.20(+5.80%)
Aug 22, 2011 3.510 3.555 3.370 3.450 19,223 -0.01(-0.29%)
Aug 19, 2011 3.470 3.510 3.450 3.460 11,554 -0.04(-1.14%)
Aug 18, 2011 3.530 3.560 3.390 3.500 43,832 -0.10(-2.78%)
Aug 17, 2011 3.650 3.700 3.551 3.600 33,572 -0.10(-2.70%)
Aug 16, 2011 3.750 3.780 3.680 3.700 12,548 -0.08(-2.12%)
Aug 15, 2011 3.760 3.800 3.759 3.780 37,355 -0.02(-0.53%)
Aug 12, 2011 3.900 3.900 3.780 3.800 38,128 -0.08(-2.06%)
Aug 11, 2011 3.850 3.979 3.850 3.880 12,895 +0.06(+1.57%)
Aug 10, 2011 4.040 4.040 3.800 3.820 23,780 -0.22(-5.45%)
Aug 09, 2011 4.019 4.119 3.965 4.040 48,807 +0.04(+0.92%)
Aug 08, 2011 4.130 4.130 3.780 4.003 53,680 -0.19(-4.46%)
Aug 05, 2011 4.280 4.371 4.180 4.190 19,228 -0.09(-2.10%)
Aug 04, 2011 4.400 4.450 4.250 4.280 28,075 -0.11(-2.51%)
Aug 03, 2011 4.460 4.490 4.340 4.390 13,244 -0.05(-1.17%)
Aug 02, 2011 4.440 4.490 4.360 4.442 16,933 -0.01(-0.18%)
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.