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 UNCHANGED
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 (%)
Dec 31, 2003 2.140 2.270 2.140 2.250 7,600 +0.03(+1.35%)
Dec 30, 2003 2.140 2.264 2.140 2.220 8,450 +0.02(+0.91%)
Dec 29, 2003 2.200 2.280 2.200 2.200 33,416 -0.05(-2.27%)
Dec 26, 2003 2.210 2.251 2.200 2.251 13,390 +0.05(+2.32%)
Dec 24, 2003 2.240 2.240 2.200 2.200 9,850 -0.01(-0.45%)
Dec 23, 2003 2.210 2.210 2.200 2.210 7,575 +0.04(+1.84%)
Dec 22, 2003 2.250 2.350 2.150 2.170 22,023 -0.06(-2.69%)
Dec 19, 2003 2.130 2.240 2.130 2.230 27,785 +0.08(+3.72%)
Dec 18, 2003 2.000 2.520 2.000 2.150 46,309 +0.07(+3.37%)
Dec 17, 2003 2.070 2.110 2.000 2.080 12,035 +0.02(+0.73%)
Dec 16, 2003 2.030 2.070 2.020 2.065 3,200 -0.04(-1.67%)
Dec 15, 2003 2.100 2.100 2.050 2.100 11,630 +0.05(+2.44%)
Dec 12, 2003 1.960 2.080 1.950 2.050 17,500 +0.03(+1.49%)
Dec 11, 2003 1.950 2.020 1.950 2.020 8,000 +0.06(+3.06%)
Dec 10, 2003 2.070 2.070 1.950 1.960 10,797 -0.09(-4.39%)
Dec 09, 2003 2.080 2.100 2.050 2.050 547,502 -0.05(-2.38%)
Dec 08, 2003 2.040 2.150 2.040 2.100 8,530 +0.06(+2.94%)
Dec 05, 2003 2.040 2.040 2.040 2.040 100 -0.11(-5.12%)
Dec 04, 2003 2.150 2.150 2.040 2.150 8,850 +0.00(+0.00%)
Dec 03, 2003 2.150 2.290 2.150 2.150 27,781 -0.06(-2.71%)
Dec 02, 2003 2.130 2.240 2.130 2.210 20,490 +0.01(+0.45%)
Dec 01, 2003 2.160 2.200 2.120 2.200 59,100 +0.06(+2.85%)
Nov 28, 2003 2.080 2.160 2.080 2.139 7,074 +0.01(+0.42%)
Nov 26, 2003 2.080 2.180 2.080 2.130 35,940 +0.00(+0.00%)
Nov 25, 2003 2.070 2.130 2.070 2.130 21,400 +0.16(+8.12%)
Nov 24, 2003 2.000 2.070 1.970 1.970 9,243 -0.11(-5.29%)
Nov 21, 2003 2.000 2.080 2.000 2.080 2,046 +0.04(+1.96%)
Nov 20, 2003 2.030 2.070 1.950 2.040 4,224 +0.04(+2.00%)
Nov 19, 2003 1.980 2.000 1.980 2.000 2,100 -0.07(-3.38%)
Nov 18, 2003 2.000 2.070 1.980 2.070 5,050 -0.01(-0.48%)
Nov 17, 2003 2.000 2.080 1.950 2.080 13,350 +0.08(+4.00%)
Nov 14, 2003 1.970 2.069 1.970 2.000 3,880 -0.07(-3.38%)
Nov 13, 2003 2.050 2.070 2.050 2.070 4,321 -0.02(-0.96%)
Nov 12, 2003 2.050 2.090 2.050 2.090 1,100 +0.12(+6.09%)
Nov 11, 2003 1.960 2.070 1.960 1.970 22,312 -0.04(-1.99%)
Nov 10, 2003 2.260 2.260 1.940 2.010 21,792 -0.11(-5.19%)
Nov 07, 2003 2.260 2.300 2.120 2.120 7,900 -0.05(-2.30%)
Nov 06, 2003 2.341 2.341 2.170 2.170 2,896 -0.17(-7.26%)
Nov 05, 2003 2.330 2.440 2.280 2.340 6,037 -0.11(-4.49%)
Nov 04, 2003 2.380 2.500 2.230 2.450 9,790 +0.10(+4.26%)
Nov 03, 2003 2.300 2.430 2.270 2.350 11,933 +0.15(+6.82%)
Oct 31, 2003 2.030 2.420 2.030 2.200 23,500 +0.18(+8.91%)
Oct 30, 2003 2.010 2.020 2.000 2.020 9,159 +0.01(+0.50%)
Oct 29, 2003 2.110 2.200 2.010 2.010 21,500 -0.19(-8.64%)
Oct 28, 2003 2.190 2.240 2.150 2.200 6,500 +0.03(+1.34%)
Oct 27, 2003 2.180 2.180 2.170 2.171 900 -0.03(-1.32%)
Oct 24, 2003 2.250 2.250 2.180 2.200 26,100 -0.04(-1.79%)
Oct 23, 2003 2.260 2.300 2.230 2.240 3,400 -0.02(-0.88%)
Oct 22, 2003 2.350 2.350 2.220 2.260 9,000 -0.09(-3.83%)
Oct 21, 2003 2.660 2.670 2.210 2.350 33,200 -0.05(-2.08%)
Oct 20, 2003 2.240 2.400 2.170 2.400 12,200 +0.25(+11.63%)
Oct 17, 2003 2.360 2.360 2.110 2.150 9,000 -0.20(-8.51%)
Oct 16, 2003 2.370 2.370 2.370 2.350 5,796 +0.01(+0.43%)
Oct 15, 2003 2.370 2.380 2.320 2.340 6,800 +0.03(+1.30%)
Oct 14, 2003 2.480 2.480 2.310 2.310 9,921 -0.11(-4.55%)
Oct 13, 2003 2.480 2.480 2.310 2.420 12,000 +0.06(+2.54%)
Oct 10, 2003 2.430 2.490 2.350 2.360 420,715 -0.06(-2.48%)
Oct 09, 2003 2.500 2.500 2.400 2.420 3,500 -0.01(-0.41%)
Oct 08, 2003 2.390 2.500 2.390 2.430 11,500 +0.01(+0.41%)
Oct 07, 2003 2.400 2.440 2.390 2.420 4,000 -0.04(-1.59%)
Oct 06, 2003 2.500 2.500 2.420 2.459 7,400 -0.03(-1.21%)
Oct 03, 2003 2.400 2.499 2.390 2.489 10,200 +0.05(+2.01%)
Oct 02, 2003 2.390 2.440 2.390 2.440 4,883 +0.05(+2.05%)
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.