Skip to main content

Key Tronic Cp (NQ: KTCC )

4.250 -0.050 (-1.16%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 7.250 7.270 7.250 7.250 20,495 -0.02(-0.28%)
Feb 27, 2017 7.250 7.280 7.250 7.270 20,985 +0.01(+0.14%)
Feb 24, 2017 7.250 7.272 7.250 7.260 19,712 +0.00(+0.00%)
Feb 23, 2017 7.250 7.270 7.250 7.260 15,188 +0.00(+0.00%)
Feb 22, 2017 7.310 7.335 7.250 7.260 12,730 -0.10(-1.36%)
Feb 21, 2017 7.300 7.360 7.250 7.360 25,992 +0.03(+0.41%)
Feb 17, 2017 7.330 7.330 7.330 0 -0.03(-0.41%)
Feb 16, 2017 7.446 7.453 7.360 7.360 14,824 -0.06(-0.81%)
Feb 15, 2017 7.560 7.611 7.360 7.420 29,558 -0.14(-1.85%)
Feb 14, 2017 7.722 7.750 7.550 7.560 27,226 -0.17(-2.20%)
Feb 13, 2017 7.770 7.839 7.650 7.730 19,172 +0.00(+0.00%)
Feb 10, 2017 7.750 7.840 7.645 7.730 11,728 +0.02(+0.26%)
Feb 09, 2017 7.534 7.799 7.530 7.710 7,685 +0.03(+0.39%)
Feb 08, 2017 7.710 7.766 7.562 7.680 20,356 +0.00(+0.00%)
Feb 07, 2017 7.750 7.750 7.650 7.680 10,798 +0.00(+0.00%)
Feb 06, 2017 7.630 7.690 7.570 7.680 17,691 +0.08(+1.05%)
Feb 03, 2017 7.423 7.670 7.423 7.600 7,320 +0.07(+0.93%)
Feb 02, 2017 7.530 7.572 7.398 7.530 30,044 +0.05(+0.67%)
Feb 01, 2017 7.840 7.840 7.250 7.480 119,509 -0.46(-5.79%)
Jan 31, 2017 7.840 8.060 7.800 7.940 45,952 +0.06(+0.76%)
Jan 30, 2017 8.000 8.115 7.850 7.880 39,881 -0.16(-1.99%)
Jan 27, 2017 8.050 8.140 8.000 8.040 19,692 -0.06(-0.74%)
Jan 26, 2017 8.150 8.160 8.100 8.100 12,021 -0.04(-0.49%)
Jan 25, 2017 8.085 8.150 8.050 8.140 4,383 +0.09(+1.12%)
Jan 24, 2017 8.051 8.080 8.020 8.050 10,122 +0.03(+0.37%)
Jan 23, 2017 8.160 8.160 8.020 8.020 15,501 -0.08(-0.99%)
Jan 20, 2017 8.160 8.160 8.100 8.100 14,906 +0.00(+0.00%)
Jan 19, 2017 8.140 8.150 8.100 8.100 12,308 +0.00(+0.00%)
Jan 18, 2017 8.170 8.180 8.100 8.100 21,716 -0.06(-0.74%)
Jan 17, 2017 8.130 8.180 8.130 8.160 25,379 +0.05(+0.62%)
Jan 13, 2017 8.110 8.110 8.110 0 -0.06(-0.73%)
Jan 12, 2017 8.120 8.180 8.100 8.170 28,733 +0.07(+0.86%)
Jan 11, 2017 8.150 8.170 8.100 8.100 4,391 -0.06(-0.78%)
Jan 10, 2017 8.200 8.200 8.100 8.164 4,782 +0.01(+0.17%)
Jan 09, 2017 8.150 8.200 8.143 8.150 18,656 +0.02(+0.18%)
Jan 06, 2017 8.131 8.150 8.033 8.135 7,062 +0.07(+0.93%)
Jan 05, 2017 7.980 8.080 7.980 8.060 2,759 +0.01(+0.12%)
Jan 04, 2017 7.800 8.060 7.800 8.050 12,310 +0.24(+3.01%)
Jan 03, 2017 7.810 7.947 7.800 7.815 11,193 -0.00(-0.06%)
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%)
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.