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, 2019 5.950 6.020 5.950 5.985 2,259 -0.03(-0.58%)
Oct 30, 2019 6.111 6.111 5.937 6.020 4,401 -0.10(-1.63%)
Oct 29, 2019 6.250 6.250 6.120 6.120 19,121 -0.17(-2.70%)
Oct 28, 2019 6.120 6.300 6.120 6.290 6,907 +0.20(+3.20%)
Oct 25, 2019 6.088 6.150 6.050 6.095 5,500 +0.00(+0.08%)
Oct 24, 2019 6.041 6.090 6.010 6.090 6,610 +0.10(+1.67%)
Oct 23, 2019 6.100 6.100 5.986 5.990 2,156 +0.01(+0.17%)
Oct 22, 2019 5.912 6.040 5.912 5.980 919 +0.00(+0.00%)
Oct 21, 2019 5.980 5.980 5.980 5.980 267 +0.00(+0.04%)
Oct 18, 2019 5.970 6.000 5.952 5.978 5,900 -0.05(-0.86%)
Oct 17, 2019 5.981 6.030 5.981 6.029 854 -0.01(-0.18%)
Oct 16, 2019 5.950 6.040 5.870 6.040 5,274 +0.04(+0.67%)
Oct 15, 2019 5.970 6.000 5.970 6.000 930 +0.10(+1.69%)
Oct 14, 2019 5.900 5.900 5.900 5.900 902 +0.01(+0.22%)
Oct 11, 2019 5.890 5.980 5.850 5.887 14,900 +0.04(+0.64%)
Oct 10, 2019 5.950 6.019 5.760 5.850 9,217 -0.09(-1.52%)
Oct 09, 2019 5.929 6.150 5.929 5.940 17,445 -0.03(-0.50%)
Oct 08, 2019 5.940 5.970 5.940 5.970 1,587 -0.02(-0.33%)
Oct 07, 2019 5.903 6.150 5.903 5.990 1,992 -0.01(-0.17%)
Oct 04, 2019 6.105 6.105 6.000 6.000 4,500 -0.09(-1.48%)
Oct 03, 2019 5.990 6.090 5.880 6.090 6,384 +0.10(+1.67%)
Oct 02, 2019 6.120 6.290 5.990 5.990 17,136 -0.09(-1.48%)
Oct 01, 2019 6.310 6.310 5.937 6.080 27,613 -0.27(-4.25%)
Sep 30, 2019 6.090 6.480 5.920 6.350 22,725 +0.33(+5.48%)
Sep 27, 2019 5.710 6.620 5.710 6.020 63,100 +0.08(+1.35%)
Sep 26, 2019 5.810 5.940 5.658 5.940 9,439 +0.15(+2.59%)
Sep 25, 2019 5.810 6.000 5.790 5.790 11,243 +0.09(+1.58%)
Sep 24, 2019 5.880 5.940 5.700 5.700 66,570 -0.03(-0.56%)
Sep 23, 2019 5.820 5.820 5.732 5.732 1,551 +0.10(+1.82%)
Sep 20, 2019 5.720 5.800 5.630 5.630 21,900 -0.22(-3.76%)
Sep 19, 2019 5.710 5.860 5.520 5.850 7,080 +0.15(+2.63%)
Sep 18, 2019 5.600 5.720 5.600 5.700 1,201 -0.10(-1.72%)
Sep 17, 2019 5.600 5.800 5.570 5.800 2,462 +0.10(+1.75%)
Sep 16, 2019 5.740 5.740 5.620 5.700 5,166 +0.03(+0.53%)
Sep 13, 2019 5.770 5.800 5.638 5.670 5,100 -0.04(-0.70%)
Sep 12, 2019 5.630 5.800 5.610 5.710 4,668 -0.05(-0.87%)
Sep 11, 2019 5.697 5.783 5.620 5.760 9,511 +0.15(+2.67%)
Sep 10, 2019 5.541 5.620 5.541 5.610 7,128 -0.01(-0.18%)
Sep 09, 2019 5.400 5.620 5.381 5.620 29,009 +0.28(+5.24%)
Sep 06, 2019 5.150 5.670 5.120 5.340 52,600 +0.24(+4.71%)
Sep 05, 2019 5.090 5.210 5.085 5.100 18,861 -0.01(-0.20%)
Sep 04, 2019 5.142 5.142 5.020 5.110 19,206 +0.05(+0.99%)
Sep 03, 2019 5.060 5.060 5.010 5.060 16,342 -0.04(-0.78%)
Aug 30, 2019 5.070 5.100 5.020 5.100 8,100 +0.05(+0.99%)
Aug 29, 2019 5.030 5.100 5.030 5.050 13,942 +0.03(+0.60%)
Aug 28, 2019 5.058 5.180 5.018 5.020 34,152 -0.07(-1.38%)
Aug 27, 2019 5.350 5.350 5.070 5.090 13,844 -0.31(-5.74%)
Aug 26, 2019 5.100 5.400 4.880 5.400 74,834 +0.17(+3.25%)
Aug 23, 2019 5.080 5.250 5.080 5.230 19,900 +0.00(+0.00%)
Aug 22, 2019 5.250 5.250 5.190 5.230 7,185 -0.01(-0.19%)
Aug 21, 2019 5.199 5.260 5.168 5.240 22,995 +0.09(+1.75%)
Aug 20, 2019 5.210 5.219 5.130 5.150 17,558 -0.11(-2.09%)
Aug 19, 2019 5.210 5.500 5.180 5.260 12,479 -0.01(-0.26%)
Aug 16, 2019 5.380 5.485 5.144 5.274 40,600 +0.08(+1.61%)
Aug 15, 2019 5.240 5.247 5.070 5.190 5,101 -0.12(-2.26%)
Aug 14, 2019 5.276 5.466 5.170 5.310 23,587 -0.04(-0.75%)
Aug 13, 2019 5.440 5.440 5.234 5.350 23,339 -0.17(-3.13%)
Aug 12, 2019 5.510 5.523 5.212 5.523 27,078 -0.10(-1.81%)
Aug 09, 2019 5.722 5.840 5.625 5.625 16,000 +0.08(+1.35%)
Aug 08, 2019 5.570 5.700 5.460 5.550 22,071 -0.04(-0.72%)
Aug 07, 2019 4.920 5.600 4.920 5.590 39,817 +0.69(+14.08%)
Aug 06, 2019 4.970 4.970 4.830 4.900 66,404 -0.01(-0.20%)
Aug 05, 2019 4.930 4.951 4.900 4.910 14,245 -0.07(-1.41%)
Aug 02, 2019 4.970 5.010 4.970 4.980 600 +0.05(+1.01%)
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.