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, 2012 10.75 11.35 10.49 11.35 187,739 +0.90(+8.61%)
Oct 26, 2012 10.31 10.45 10.45 10.45 42,600 +0.10(+0.97%)
Oct 25, 2012 10.73 10.78 10.16 10.35 50,968 -0.31(-2.91%)
Oct 24, 2012 10.38 10.89 10.27 10.66 59,237 +0.39(+3.80%)
Oct 23, 2012 10.30 10.36 9.810 10.27 95,701 -0.41(-3.84%)
Oct 19, 2012 11.28 11.43 10.61 10.68 98,278 -0.58(-5.15%)
Oct 18, 2012 11.55 11.62 11.15 11.26 107,115 -0.19(-1.66%)
Oct 17, 2012 10.88 11.50 10.88 11.45 144,156 +0.66(+6.12%)
Oct 16, 2012 10.60 11.00 10.60 10.79 74,412 +0.29(+2.76%)
Oct 15, 2012 10.36 10.55 10.22 10.50 35,048 +0.19(+1.84%)
Oct 12, 2012 10.19 10.39 10.15 10.31 21,493 +0.12(+1.18%)
Oct 11, 2012 10.20 10.30 10.03 10.19 29,634 +0.10(+0.99%)
Oct 10, 2012 9.990 10.17 9.874 10.09 31,243 +0.13(+1.31%)
Oct 09, 2012 9.910 10.04 9.810 9.960 34,534 +0.04(+0.40%)
Oct 08, 2012 9.950 10.18 9.845 9.920 40,545 -0.09(-0.90%)
Oct 05, 2012 10.22 10.38 9.910 10.01 80,463 -0.18(-1.77%)
Oct 04, 2012 10.14 10.32 10.07 10.19 32,813 +0.03(+0.30%)
Oct 03, 2012 10.14 10.24 10.04 10.16 48,810 +0.04(+0.40%)
Oct 02, 2012 10.06 10.37 9.910 10.12 55,066 +0.11(+1.10%)
Oct 01, 2012 10.01 10.27 9.800 10.01 56,505 +0.09(+0.91%)
Sep 28, 2012 10.01 10.15 9.900 9.920 34,067 -0.15(-1.49%)
Sep 27, 2012 9.990 10.16 9.930 10.07 44,783 +0.17(+1.72%)
Sep 26, 2012 10.18 10.19 9.870 9.900 121,474 -0.31(-3.04%)
Sep 25, 2012 10.34 10.48 10.11 10.21 65,127 -0.06(-0.58%)
Sep 24, 2012 10.36 10.61 10.20 10.27 101,199 -0.35(-3.30%)
Sep 21, 2012 10.64 10.85 10.56 10.62 129,712 +0.11(+1.05%)
Sep 20, 2012 10.20 10.56 10.17 10.51 77,294 +0.19(+1.84%)
Sep 19, 2012 10.60 10.60 10.21 10.32 71,026 -0.22(-2.09%)
Sep 18, 2012 10.96 11.00 10.10 10.54 238,025 -0.39(-3.57%)
Sep 17, 2012 10.74 11.08 10.70 10.93 70,902 +0.15(+1.39%)
Sep 14, 2012 11.00 11.04 10.54 10.78 171,034 -0.19(-1.73%)
Sep 13, 2012 11.20 11.30 10.78 10.97 151,038 -0.17(-1.53%)
Sep 12, 2012 11.22 11.35 11.00 11.14 94,190 +0.00(+0.00%)
Sep 11, 2012 10.84 11.31 10.66 11.14 155,266 +0.33(+3.05%)
Sep 10, 2012 10.67 10.89 10.35 10.81 136,904 +0.19(+1.79%)
Sep 07, 2012 10.42 10.80 10.36 10.62 142,410 +0.22(+2.12%)
Sep 06, 2012 10.30 10.47 10.18 10.40 73,425 +0.12(+1.17%)
Sep 05, 2012 10.45 10.50 10.18 10.28 132,213 -0.21(-2.00%)
Sep 04, 2012 10.88 10.90 10.23 10.49 117,705 -0.35(-3.23%)
Aug 31, 2012 10.70 10.95 10.50 10.84 88,405 +0.21(+1.98%)
Aug 30, 2012 10.71 10.76 10.36 10.63 67,941 -0.08(-0.75%)
Aug 29, 2012 10.53 10.82 10.41 10.71 70,050 +0.08(+0.75%)
Aug 27, 2012 10.58 10.76 10.26 10.63 164,290 +0.18(+1.72%)
Aug 24, 2012 9.980 10.63 9.960 10.45 220,913 +0.40(+3.98%)
Aug 23, 2012 10.00 10.20 9.590 10.05 384,157 +0.11(+1.11%)
Aug 22, 2012 9.700 10.09 9.511 9.940 580,230 +1.94(+24.25%)
Aug 21, 2012 7.950 8.140 7.880 8.000 212,709 +0.12(+1.52%)
Aug 20, 2012 7.890 7.910 7.750 7.880 50,481 +0.00(+0.00%)
Aug 17, 2012 7.610 7.900 7.510 7.880 87,935 +0.24(+3.14%)
Aug 16, 2012 7.510 7.660 7.400 7.640 88,915 +0.20(+2.69%)
Aug 15, 2012 7.400 7.580 7.400 7.440 38,633 +0.04(+0.54%)
Aug 14, 2012 7.430 7.550 7.300 7.400 46,604 -0.01(-0.13%)
Aug 13, 2012 7.530 7.615 7.250 7.410 27,940 -0.15(-1.98%)
Aug 10, 2012 7.650 7.650 7.530 7.560 42,000 -0.07(-0.92%)
Aug 09, 2012 7.600 7.791 7.574 7.630 24,811 +0.00(+0.00%)
Aug 08, 2012 7.690 7.750 7.610 7.630 38,920 -0.06(-0.78%)
Aug 07, 2012 7.420 7.830 7.380 7.690 83,763 +0.34(+4.63%)
Aug 06, 2012 7.300 7.509 7.290 7.350 44,667 +0.06(+0.82%)
Aug 03, 2012 7.340 7.340 7.230 7.290 43,051 +0.11(+1.53%)
Aug 02, 2012 7.160 7.335 7.150 7.180 36,432 -0.11(-1.51%)
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.