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 (%)
Dec 30, 2016 7.820 7.820 7.820 0 -0.03(-0.38%)
Dec 29, 2016 7.750 7.872 7.750 7.850 15,996 +0.09(+1.16%)
Dec 28, 2016 7.782 7.880 7.732 7.760 34,153 -0.04(-0.51%)
Dec 27, 2016 7.850 7.850 7.710 7.800 10,265 -0.02(-0.26%)
Dec 23, 2016 7.820 7.820 7.820 0 +0.06(+0.77%)
Dec 22, 2016 7.850 7.870 7.750 7.760 8,968 -0.10(-1.27%)
Dec 21, 2016 7.860 7.880 7.760 7.860 6,253 -0.04(-0.51%)
Dec 20, 2016 7.852 8.010 7.800 7.900 32,347 +0.19(+2.46%)
Dec 19, 2016 7.700 7.890 7.608 7.710 50,033 +0.01(+0.13%)
Dec 16, 2016 7.670 7.760 7.650 7.700 13,473 -0.01(-0.13%)
Dec 15, 2016 7.760 7.770 7.660 7.710 9,190 -0.06(-0.77%)
Dec 14, 2016 7.768 7.797 7.760 7.770 4,922 -0.08(-1.02%)
Dec 13, 2016 7.950 7.980 7.790 7.850 9,988 -0.11(-1.38%)
Dec 12, 2016 8.000 8.010 7.820 7.960 22,591 -0.06(-0.75%)
Dec 09, 2016 8.020 8.120 8.000 8.020 9,341 -0.02(-0.25%)
Dec 08, 2016 8.030 8.100 7.955 8.040 33,175 +0.04(+0.50%)
Dec 07, 2016 7.890 8.000 7.880 8.000 28,182 +0.14(+1.78%)
Dec 06, 2016 7.887 7.890 7.772 7.860 10,780 +0.10(+1.29%)
Dec 05, 2016 7.740 7.860 7.690 7.760 24,306 -0.04(-0.51%)
Dec 02, 2016 7.790 7.840 7.670 7.800 12,132 +0.03(+0.38%)
Dec 01, 2016 7.770 7.950 7.760 7.770 26,820 +0.04(+0.52%)
Nov 30, 2016 7.710 7.766 7.670 7.730 13,812 +0.06(+0.78%)
Nov 29, 2016 7.630 7.750 7.625 7.670 13,903 +0.07(+0.92%)
Nov 28, 2016 7.610 7.650 7.590 7.600 16,120 +0.01(+0.13%)
Nov 25, 2016 7.590 7.600 7.560 7.590 6,908 +0.02(+0.30%)
Nov 23, 2016 7.568 7.568 7.568 0 +0.02(+0.33%)
Nov 22, 2016 7.600 7.600 7.540 7.543 24,838 -0.05(-0.62%)
Nov 21, 2016 7.600 7.640 7.549 7.590 14,590 -0.01(-0.13%)
Nov 18, 2016 7.690 7.690 7.530 7.600 11,717 -0.03(-0.39%)
Nov 17, 2016 7.640 7.640 7.530 7.630 29,068 +0.03(+0.39%)
Nov 16, 2016 7.630 7.688 7.540 7.600 9,305 -0.02(-0.26%)
Nov 15, 2016 7.660 7.698 7.510 7.620 19,407 +0.04(+0.53%)
Nov 14, 2016 7.650 7.850 7.550 7.580 42,475 -0.11(-1.43%)
Nov 11, 2016 7.270 7.690 7.180 7.690 106,875 +0.45(+6.22%)
Nov 10, 2016 7.250 7.340 7.080 7.240 73,777 +0.01(+0.14%)
Nov 09, 2016 7.230 7.296 7.205 7.230 55,638 +0.00(+0.00%)
Nov 08, 2016 7.300 7.300 7.230 7.230 22,516 -0.04(-0.55%)
Nov 07, 2016 7.260 7.290 7.240 7.270 26,899 +0.01(+0.14%)
Nov 04, 2016 7.260 7.340 7.250 7.260 19,825 +0.03(+0.41%)
Nov 03, 2016 7.230 7.262 7.230 7.230 15,586 +0.00(+0.00%)
Nov 02, 2016 7.400 7.500 7.150 7.230 170,269 -0.51(-6.59%)
Nov 01, 2016 7.790 7.830 7.700 7.740 45,561 +0.02(+0.26%)
Oct 31, 2016 8.090 8.090 7.700 7.720 20,177 -0.32(-3.98%)
Oct 28, 2016 8.170 8.170 8.000 8.040 32,012 -0.08(-0.99%)
Oct 27, 2016 8.090 8.150 8.090 8.120 14,224 +0.09(+1.12%)
Oct 26, 2016 8.000 8.180 8.000 8.030 21,928 -0.01(-0.12%)
Oct 25, 2016 7.940 8.050 7.910 8.040 17,996 +0.05(+0.63%)
Oct 24, 2016 7.820 7.990 7.720 7.990 35,228 +0.17(+2.17%)
Oct 21, 2016 7.770 7.850 7.700 7.820 11,184 +0.08(+1.03%)
Oct 20, 2016 7.750 7.750 7.700 7.740 6,834 -0.01(-0.13%)
Oct 19, 2016 7.837 7.837 7.710 7.750 15,891 +0.04(+0.52%)
Oct 18, 2016 7.750 7.754 7.700 7.710 7,834 -0.01(-0.13%)
Oct 17, 2016 7.740 7.800 7.700 7.720 16,026 +0.02(+0.26%)
Oct 14, 2016 7.680 7.730 7.660 7.700 7,013 +0.01(+0.13%)
Oct 13, 2016 7.650 7.740 7.650 7.690 14,778 -0.05(-0.65%)
Oct 12, 2016 7.633 7.851 7.633 7.740 11,095 +0.00(+0.00%)
Oct 11, 2016 7.650 7.789 7.650 7.740 14,234 -0.04(-0.51%)
Oct 10, 2016 7.700 7.880 7.680 7.780 11,759 +0.00(+0.00%)
Oct 07, 2016 7.780 7.800 7.610 7.780 7,155 +0.04(+0.52%)
Oct 06, 2016 7.720 7.800 7.690 7.740 9,956 -0.05(-0.64%)
Oct 05, 2016 7.700 7.790 7.611 7.790 15,630 +0.10(+1.30%)
Oct 04, 2016 7.630 7.705 7.550 7.690 26,654 +0.08(+1.05%)
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.