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

Key Tronic Cp (NQ: KTCC )

4.240 -0.010 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 28, 2008 0.9800 1.160 0.9800 1.160 6,100 +0.19(+19.83%)
Nov 26, 2008 1.080 1.080 0.8000 0.9680 20,354 -0.03(-3.20%)
Nov 25, 2008 1.050 1.130 1.000 1.000 6,656 -0.02(-1.97%)
Nov 24, 2008 1.140 1.140 1.020 1.020 13,625 +0.03(+3.05%)
Nov 21, 2008 1.070 1.070 0.9212 0.9899 14,398 -0.01(-1.01%)
Nov 20, 2008 1.080 1.080 1.000 1.000 22,398 -0.10(-9.09%)
Nov 19, 2008 1.130 1.250 1.100 1.100 56,350 +0.07(+6.80%)
Nov 18, 2008 1.440 1.440 1.010 1.030 77,214 -0.29(-21.97%)
Nov 17, 2008 1.360 1.380 1.310 1.320 24,705 +0.04(+3.13%)
Nov 14, 2008 1.280 1.300 1.270 1.280 2,100 -0.04(-3.40%)
Nov 13, 2008 1.270 1.380 1.270 1.325 3,950 +0.05(+4.33%)
Nov 12, 2008 1.440 1.440 1.200 1.270 19,741 -0.23(-15.46%)
Nov 11, 2008 1.500 1.510 1.468 1.502 4,002 +0.07(+5.06%)
Nov 10, 2008 1.490 1.490 1.350 1.430 8,312 -0.07(-4.66%)
Nov 07, 2008 1.500 1.500 1.500 1.500 1,300 +0.03(+2.03%)
Nov 06, 2008 1.540 1.540 1.400 1.470 21,371 -0.10(-6.43%)
Nov 05, 2008 1.700 1.700 1.571 1.571 4,244 -0.11(-6.49%)
Nov 04, 2008 1.660 1.740 1.590 1.680 8,277 +0.02(+1.21%)
Nov 03, 2008 1.714 1.750 1.600 1.660 4,550 +0.08(+5.06%)
Oct 31, 2008 1.530 1.600 1.530 1.580 6,075 +0.07(+4.64%)
Oct 30, 2008 1.520 1.520 1.510 1.510 1,800 +0.11(+7.85%)
Oct 29, 2008 1.420 1.670 1.260 1.400 19,902 -0.01(-0.70%)
Oct 28, 2008 1.591 1.600 1.300 1.410 28,820 +0.03(+2.17%)
Oct 27, 2008 1.490 1.740 1.300 1.380 12,958 -0.02(-1.43%)
Oct 24, 2008 1.400 1.450 1.400 1.400 9,054 -0.05(-3.45%)
Oct 23, 2008 1.580 1.600 1.450 1.450 16,080 -0.22(-13.17%)
Oct 22, 2008 1.660 1.670 1.370 1.670 27,752 -0.01(-0.60%)
Oct 21, 2008 1.870 1.870 1.670 1.680 6,150 +0.01(+0.59%)
Oct 20, 2008 1.950 1.960 1.670 1.670 3,513 -0.06(-3.46%)
Oct 17, 2008 1.490 1.770 1.490 1.730 8,164 +0.09(+5.49%)
Oct 16, 2008 1.700 1.700 1.640 1.640 3,037 -0.04(-2.38%)
Oct 15, 2008 1.700 1.700 1.680 1.680 7,181 -0.03(-1.75%)
Oct 14, 2008 1.740 1.770 1.670 1.710 75,271 +0.05(+3.01%)
Oct 13, 2008 1.560 1.660 1.510 1.660 41,993 +0.18(+12.15%)
Oct 10, 2008 1.670 1.670 1.470 1.480 40,791 -0.23(-13.44%)
Oct 09, 2008 1.740 1.740 1.710 1.710 1,218 -0.03(-1.72%)
Oct 08, 2008 1.850 1.850 1.640 1.740 53,485 -0.13(-6.96%)
Oct 07, 2008 2.190 2.200 1.850 1.870 37,092 -0.25(-11.79%)
Oct 06, 2008 2.400 2.420 2.120 2.120 32,467 -0.29(-12.03%)
Oct 03, 2008 2.490 2.490 2.400 2.410 9,476 +0.01(+0.41%)
Oct 02, 2008 2.429 2.429 2.400 2.400 460 -0.16(-6.25%)
Oct 01, 2008 2.400 2.580 2.400 2.560 10,173 +0.28(+12.28%)
Sep 30, 2008 2.400 2.590 2.280 2.280 7,488 -0.12(-5.00%)
Sep 29, 2008 2.450 2.490 2.400 2.400 13,816 -0.08(-3.23%)
Sep 26, 2008 2.450 2.600 2.420 2.480 27,251 +0.01(+0.40%)
Sep 25, 2008 2.450 2.620 2.370 2.470 41,360 -0.15(-5.73%)
Sep 24, 2008 2.700 2.790 2.600 2.620 45,685 -0.14(-5.07%)
Sep 23, 2008 2.770 2.790 2.700 2.760 9,929 +0.06(+2.22%)
Sep 22, 2008 2.920 2.990 2.620 2.700 106,606 -0.10(-3.57%)
Sep 19, 2008 2.990 3.000 2.660 2.800 37,761 -0.11(-3.78%)
Sep 18, 2008 3.020 3.120 2.900 2.910 26,126 -0.11(-3.65%)
Sep 17, 2008 3.160 3.167 3.020 3.020 6,907 -0.22(-6.73%)
Sep 16, 2008 3.230 3.370 3.150 3.238 10,410 +0.02(+0.56%)
Sep 15, 2008 3.220 3.250 3.210 3.220 3,611 -0.11(-3.30%)
Sep 12, 2008 3.300 3.330 3.260 3.330 5,200 -0.08(-2.43%)
Sep 11, 2008 3.413 3.413 3.413 3.413 100 -0.14(-3.86%)
Sep 10, 2008 3.580 3.580 3.250 3.550 15,902 +0.31(+9.57%)
Sep 09, 2008 3.250 3.250 3.240 3.240 6,674 +0.01(+0.31%)
Sep 08, 2008 3.260 3.336 3.230 3.230 7,900 -0.02(-0.68%)
Sep 05, 2008 3.170 3.322 3.170 3.252 74,721 +0.07(+2.26%)
Sep 04, 2008 3.200 3.350 3.170 3.180 17,458 -0.21(-6.19%)
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.