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 30, 2015 7.770 7.900 7.760 7.860 27,580 +0.00(+0.00%)
Nov 27, 2015 7.820 7.970 7.770 7.860 5,843 -0.06(-0.76%)
Nov 25, 2015 7.880 7.920 7.920 7.920 17,000 +0.12(+1.54%)
Nov 24, 2015 7.799 7.810 7.740 7.800 2,863 +0.00(+0.00%)
Nov 23, 2015 7.920 7.970 7.740 7.800 23,720 +0.00(+0.00%)
Nov 20, 2015 7.740 7.940 7.720 7.800 36,535 +0.09(+1.17%)
Nov 19, 2015 7.900 7.900 7.710 7.710 15,789 +0.00(+0.00%)
Nov 18, 2015 7.710 7.779 7.700 7.710 28,940 +0.02(+0.26%)
Nov 17, 2015 7.780 7.780 7.660 7.690 31,262 +0.02(+0.26%)
Nov 16, 2015 7.690 8.080 7.670 7.670 43,266 -0.03(-0.39%)
Nov 13, 2015 7.740 7.780 7.700 7.700 20,514 -0.05(-0.65%)
Nov 12, 2015 7.750 7.995 7.750 7.750 18,031 -0.04(-0.51%)
Nov 11, 2015 7.850 7.890 7.750 7.790 44,168 -0.10(-1.33%)
Nov 10, 2015 8.410 8.410 7.860 7.895 35,280 +0.00(+0.06%)
Nov 09, 2015 8.000 8.070 7.850 7.890 23,756 -0.14(-1.74%)
Nov 06, 2015 8.180 8.180 7.930 8.030 19,267 -0.15(-1.83%)
Nov 05, 2015 8.200 8.240 8.060 8.180 9,515 -0.06(-0.73%)
Nov 04, 2015 8.270 8.360 8.230 8.240 5,693 -0.03(-0.36%)
Nov 03, 2015 8.340 8.410 8.150 8.270 14,119 -0.07(-0.84%)
Nov 02, 2015 8.280 8.440 8.170 8.340 21,958 +0.01(+0.12%)
Oct 30, 2015 8.090 8.480 8.000 8.330 49,002 +0.38(+4.78%)
Oct 29, 2015 7.980 8.220 7.860 7.950 19,106 +0.01(+0.13%)
Oct 28, 2015 7.960 8.300 7.850 7.940 78,414 -0.02(-0.25%)
Oct 27, 2015 7.960 8.360 7.960 7.960 35,659 +0.00(+0.00%)
Oct 26, 2015 7.970 8.340 7.950 7.960 29,747 -0.05(-0.62%)
Oct 23, 2015 8.000 8.500 7.990 8.010 28,622 -0.01(-0.12%)
Oct 22, 2015 8.840 8.840 8.000 8.020 25,657 -0.17(-2.08%)
Oct 21, 2015 8.280 8.480 8.160 8.190 10,835 -0.09(-1.03%)
Oct 20, 2015 8.110 8.400 8.090 8.275 15,552 +0.21(+2.67%)
Oct 19, 2015 8.300 8.300 7.980 8.060 38,974 -0.24(-2.89%)
Oct 16, 2015 8.380 8.400 8.210 8.300 25,414 +0.00(+0.00%)
Oct 15, 2015 8.450 8.500 8.250 8.300 30,503 -0.13(-1.54%)
Oct 14, 2015 8.600 8.730 8.420 8.430 25,148 -0.18(-2.09%)
Oct 13, 2015 8.620 8.640 8.480 8.610 12,640 -0.12(-1.37%)
Oct 12, 2015 9.030 9.090 7.950 8.730 213,318 -1.24(-12.44%)
Oct 09, 2015 9.980 10.01 9.970 9.970 9,823 -0.01(-0.10%)
Oct 08, 2015 10.03 10.03 9.870 9.980 24,017 +0.00(+0.00%)
Oct 07, 2015 10.03 10.31 9.920 9.980 31,375 -0.02(-0.20%)
Oct 06, 2015 9.870 10.05 9.850 10.00 18,766 +0.08(+0.81%)
Oct 05, 2015 10.03 10.21 9.850 9.920 46,872 -0.04(-0.40%)
Oct 02, 2015 9.920 10.10 9.650 9.960 17,977 +0.03(+0.30%)
Oct 01, 2015 10.02 10.12 9.830 9.930 10,993 -0.09(-0.90%)
Sep 30, 2015 10.12 10.18 9.900 10.02 30,522 +0.03(+0.30%)
Sep 29, 2015 10.39 10.39 9.960 9.990 21,070 -0.26(-2.54%)
Sep 28, 2015 10.00 10.39 9.860 10.25 24,420 +0.17(+1.69%)
Sep 25, 2015 10.05 10.37 9.918 10.08 18,308 +0.10(+1.00%)
Sep 24, 2015 9.890 10.03 9.820 9.980 17,200 +0.07(+0.71%)
Sep 23, 2015 10.02 10.15 9.880 9.910 15,402 -0.11(-1.10%)
Sep 22, 2015 10.06 10.14 9.990 10.02 13,553 -0.04(-0.40%)
Sep 21, 2015 10.06 10.12 10.06 10.06 32,557 +0.00(+0.00%)
Sep 18, 2015 10.00 10.30 10.00 10.06 23,918 -0.12(-1.18%)
Sep 17, 2015 10.06 10.50 10.06 10.18 12,766 +0.10(+0.99%)
Sep 16, 2015 10.06 10.25 10.01 10.08 12,961 +0.00(+0.00%)
Sep 15, 2015 10.15 10.17 10.00 10.08 8,886 -0.03(-0.30%)
Sep 14, 2015 10.13 10.31 9.960 10.11 9,734 +0.01(+0.10%)
Sep 11, 2015 10.10 10.12 10.05 10.10 5,780 -0.08(-0.79%)
Sep 10, 2015 10.20 10.21 9.950 10.18 9,443 +0.05(+0.49%)
Sep 09, 2015 10.38 10.38 10.10 10.13 9,971 -0.25(-2.41%)
Sep 08, 2015 10.02 10.50 10.00 10.38 31,326 +0.38(+3.80%)
Sep 04, 2015 10.13 10.00 10.00 10.00 16,000 -0.24(-2.34%)
Sep 03, 2015 10.22 10.35 10.09 10.24 22,214 -0.09(-0.87%)
Sep 02, 2015 10.55 10.55 10.22 10.33 18,918 -0.01(-0.10%)
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.