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

Key Tronic Cp (NQ: KTCC )

4.250 -0.050 (-1.16%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2007 4.020 4.080 3.930 4.080 57,077 +0.09(+2.26%)
Feb 27, 2007 3.990 4.040 3.970 3.990 16,625 -0.03(-0.75%)
Feb 26, 2007 4.020 4.034 3.980 4.020 9,996 +0.00(+0.00%)
Feb 23, 2007 4.070 4.080 4.000 4.020 15,119 -0.05(-1.23%)
Feb 22, 2007 4.120 4.140 4.030 4.070 9,769 -0.01(-0.25%)
Feb 21, 2007 4.030 4.170 4.030 4.080 18,661 +0.00(+0.00%)
Feb 20, 2007 4.070 4.180 4.050 4.080 28,812 +0.03(+0.74%)
Feb 16, 2007 3.860 4.150 3.860 4.050 30,125 +0.15(+3.85%)
Feb 15, 2007 3.890 3.930 3.890 3.900 26,320 +0.00(+0.00%)
Feb 14, 2007 3.860 3.920 3.860 3.900 50,861 +0.02(+0.52%)
Feb 13, 2007 3.900 3.900 3.860 3.880 124,610 -0.01(-0.26%)
Feb 12, 2007 3.910 3.950 3.890 3.890 88,050 -0.05(-1.27%)
Feb 09, 2007 3.950 3.990 3.940 3.940 11,250 +0.01(+0.25%)
Feb 08, 2007 4.000 4.000 3.880 3.930 215,733 -0.06(-1.50%)
Feb 07, 2007 3.953 4.000 3.890 3.990 44,398 +0.01(+0.25%)
Feb 06, 2007 3.980 4.000 3.800 3.980 97,457 -0.01(-0.25%)
Feb 05, 2007 4.000 4.030 3.980 3.990 41,493 -0.01(-0.25%)
Feb 02, 2007 4.040 4.040 3.960 4.000 35,862 +0.00(+0.00%)
Feb 01, 2007 4.110 4.110 3.900 4.000 79,983 +0.00(+0.00%)
Jan 31, 2007 3.980 4.240 3.570 4.000 326,069 -0.91(-18.53%)
Jan 30, 2007 4.950 5.010 4.850 4.910 82,392 +0.08(+1.66%)
Jan 29, 2007 4.770 4.830 4.770 4.830 18,920 +0.05(+1.05%)
Jan 26, 2007 4.780 4.800 4.690 4.780 56,054 -0.02(-0.42%)
Jan 25, 2007 4.810 4.810 4.780 4.800 44,061 -0.01(-0.21%)
Jan 24, 2007 4.800 4.840 4.770 4.810 14,961 -0.01(-0.21%)
Jan 23, 2007 4.800 4.840 4.700 4.820 34,942 +0.02(+0.42%)
Jan 22, 2007 4.820 4.845 4.790 4.800 6,591 -0.01(-0.21%)
Jan 19, 2007 4.780 4.810 4.762 4.810 16,622 +0.01(+0.21%)
Jan 18, 2007 4.840 4.860 4.680 4.800 63,004 +0.00(+0.00%)
Jan 17, 2007 4.650 4.835 4.640 4.800 18,185 +0.15(+3.23%)
Jan 16, 2007 4.680 4.730 4.650 4.650 15,940 -0.03(-0.64%)
Jan 12, 2007 4.680 4.830 4.660 4.680 35,730 +0.01(+0.21%)
Jan 11, 2007 4.630 4.800 4.630 4.670 43,341 -0.01(-0.21%)
Jan 10, 2007 4.680 4.760 4.680 4.680 15,700 -0.01(-0.21%)
Jan 09, 2007 4.820 4.890 4.680 4.690 13,695 +0.02(+0.43%)
Jan 08, 2007 4.640 4.753 4.630 4.670 8,000 -0.00(-0.00%)
Jan 05, 2007 4.630 4.765 4.550 4.670 63,095 -0.03(-0.64%)
Jan 04, 2007 4.830 4.870 4.630 4.700 21,859 -0.14(-2.89%)
Jan 03, 2007 4.800 4.900 4.800 4.840 23,094 +0.06(+1.26%)
Dec 29, 2006 4.620 4.850 4.620 4.780 26,814 +0.09(+1.92%)
Dec 28, 2006 4.490 4.790 4.490 4.690 9,946 +0.12(+2.63%)
Dec 27, 2006 4.550 4.630 4.521 4.570 12,500 +0.04(+0.88%)
Dec 26, 2006 4.580 4.770 4.450 4.530 29,319 -0.02(-0.44%)
Dec 22, 2006 4.590 4.730 4.510 4.550 9,651 -0.03(-0.66%)
Dec 21, 2006 4.610 4.652 4.500 4.580 32,890 -0.06(-1.29%)
Dec 20, 2006 4.580 4.830 4.570 4.640 15,180 +0.03(+0.65%)
Dec 19, 2006 4.750 4.790 4.550 4.610 39,690 -0.13(-2.74%)
Dec 18, 2006 4.770 4.820 4.740 4.740 35,351 -0.11(-2.27%)
Dec 15, 2006 4.700 4.930 4.700 4.850 21,850 +0.15(+3.19%)
Dec 14, 2006 4.780 4.890 4.550 4.700 47,087 -0.06(-1.26%)
Dec 13, 2006 4.800 4.880 4.750 4.760 22,503 -0.03(-0.63%)
Dec 12, 2006 4.950 5.000 4.750 4.790 31,942 -0.16(-3.23%)
Dec 11, 2006 4.810 4.980 4.800 4.950 64,081 +0.07(+1.43%)
Dec 08, 2006 4.780 4.970 4.780 4.880 45,272 +0.08(+1.67%)
Dec 07, 2006 4.830 4.850 4.780 4.800 23,111 -0.04(-0.83%)
Dec 06, 2006 4.910 4.910 4.810 4.840 55,943 -0.10(-2.02%)
Dec 05, 2006 4.860 5.000 4.850 4.940 40,396 +0.05(+1.02%)
Dec 04, 2006 4.920 4.990 4.850 4.890 31,086 -0.06(-1.21%)
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.