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 (%)
Dec 30, 2011 4.680 4.720 4.600 4.690 13,172 +0.06(+1.30%)
Dec 29, 2011 4.580 4.640 4.510 4.630 35,470 +0.04(+0.87%)
Dec 28, 2011 4.640 4.640 4.580 4.590 11,928 -0.04(-0.86%)
Dec 27, 2011 4.580 4.710 4.580 4.630 12,158 +0.05(+1.00%)
Dec 23, 2011 4.560 4.590 4.490 4.584 5,100 +0.04(+0.97%)
Dec 21, 2011 4.490 4.600 4.490 4.540 20,357 -0.01(-0.22%)
Dec 20, 2011 4.610 4.610 4.500 4.550 18,607 -0.04(-0.87%)
Dec 19, 2011 4.550 4.599 4.500 4.590 7,307 +0.04(+0.88%)
Dec 16, 2011 4.500 4.600 4.480 4.550 14,737 +0.06(+1.34%)
Dec 15, 2011 4.530 4.589 4.470 4.490 15,948 -0.01(-0.22%)
Dec 14, 2011 4.570 4.570 4.400 4.500 35,874 -0.08(-1.75%)
Dec 13, 2011 4.620 4.620 4.550 4.580 12,615 -0.04(-0.87%)
Dec 12, 2011 4.700 4.717 4.540 4.620 26,401 -0.11(-2.32%)
Dec 09, 2011 4.750 4.750 4.700 4.730 11,717 +0.01(+0.21%)
Dec 08, 2011 4.760 4.800 4.720 4.720 8,075 -0.08(-1.67%)
Dec 07, 2011 4.840 4.840 4.800 4.800 5,600 -0.05(-1.03%)
Dec 06, 2011 4.770 4.850 4.630 4.850 17,247 +0.00(+0.00%)
Dec 05, 2011 4.900 4.900 4.820 4.850 13,529 +0.03(+0.62%)
Dec 02, 2011 4.730 4.860 4.700 4.820 38,113 +0.07(+1.47%)
Dec 01, 2011 4.830 4.840 4.750 4.750 10,045 -0.05(-1.04%)
Nov 30, 2011 4.900 4.900 4.681 4.800 14,014 +0.00(+0.00%)
Nov 29, 2011 4.920 4.961 4.800 4.800 36,679 -0.12(-2.44%)
Nov 28, 2011 5.000 5.080 4.890 4.920 57,308 -0.02(-0.40%)
Nov 25, 2011 4.800 5.000 4.800 4.940 16,589 +0.14(+2.92%)
Nov 23, 2011 4.820 4.880 4.784 4.800 42,788 -0.01(-0.17%)
Nov 22, 2011 4.880 4.930 4.700 4.808 42,101 -0.07(-1.48%)
Nov 21, 2011 4.770 4.900 4.770 4.880 31,873 +0.11(+2.26%)
Nov 18, 2011 4.800 4.800 4.640 4.772 13,263 -0.01(-0.17%)
Nov 17, 2011 4.700 4.780 4.540 4.780 25,120 +0.15(+3.24%)
Nov 16, 2011 4.610 4.730 4.610 4.630 5,150 +0.05(+1.09%)
Nov 15, 2011 4.610 4.760 4.580 4.580 20,600 -0.02(-0.54%)
Nov 14, 2011 4.640 4.680 4.520 4.605 8,150 -0.01(-0.11%)
Nov 11, 2011 4.600 4.700 4.590 4.610 7,450 +0.02(+0.44%)
Nov 10, 2011 4.610 4.650 4.500 4.590 15,817 -0.02(-0.43%)
Nov 09, 2011 4.520 4.650 4.431 4.610 16,125 +0.03(+0.66%)
Nov 08, 2011 4.530 4.600 4.380 4.580 14,298 +0.10(+2.23%)
Nov 07, 2011 4.430 4.500 4.367 4.480 13,620 +0.05(+1.13%)
Nov 04, 2011 4.420 4.499 4.420 4.430 11,128 +0.06(+1.37%)
Nov 03, 2011 4.390 4.440 4.320 4.370 15,888 +0.05(+1.16%)
Nov 02, 2011 4.800 4.800 4.320 4.320 80,250 +0.22(+5.36%)
Nov 01, 2011 4.110 4.260 4.029 4.100 24,072 -0.07(-1.68%)
Oct 31, 2011 4.030 4.170 3.950 4.170 14,148 +0.14(+3.47%)
Oct 28, 2011 4.000 4.110 3.953 4.030 21,992 +0.02(+0.50%)
Oct 27, 2011 4.030 4.050 3.830 4.010 37,028 -0.02(-0.50%)
Oct 26, 2011 3.868 4.030 3.850 4.030 11,964 +0.19(+4.95%)
Oct 25, 2011 3.960 4.060 3.840 3.840 4,243 -0.20(-4.95%)
Oct 24, 2011 3.860 4.080 3.818 4.040 19,996 +0.14(+3.59%)
Oct 21, 2011 4.010 4.010 3.800 3.900 29,159 -0.02(-0.51%)
Oct 20, 2011 3.850 3.920 3.809 3.920 3,363 +0.07(+1.82%)
Oct 19, 2011 3.910 3.910 3.840 3.850 4,073 -0.07(-1.79%)
Oct 18, 2011 3.830 4.000 3.830 3.920 14,737 +0.13(+3.43%)
Oct 17, 2011 3.700 3.800 3.700 3.790 11,882 +0.12(+3.27%)
Oct 14, 2011 3.600 3.670 3.460 3.670 26,376 +0.09(+2.51%)
Oct 13, 2011 3.650 3.650 3.570 3.580 5,170 -0.06(-1.65%)
Oct 12, 2011 3.690 3.690 3.570 3.640 1,720 -0.02(-0.55%)
Oct 11, 2011 3.510 3.660 3.510 3.660 3,248 +0.08(+2.38%)
Oct 10, 2011 3.490 3.575 3.350 3.575 21,956 +0.16(+4.53%)
Oct 07, 2011 3.430 3.440 3.350 3.420 4,269 +0.02(+0.59%)
Oct 06, 2011 3.350 3.400 3.350 3.400 5,700 +0.00(+0.00%)
Oct 05, 2011 3.400 3.400 3.260 3.400 17,042 -0.01(-0.29%)
Oct 04, 2011 3.320 3.410 3.220 3.410 8,431 +0.10(+3.02%)
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.