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 (%)
Mar 31, 2016 7.070 7.340 7.070 7.150 11,227 +0.08(+1.13%)
Mar 30, 2016 7.000 7.190 6.950 7.070 37,974 +0.04(+0.57%)
Mar 29, 2016 6.930 7.100 6.850 7.030 47,330 +0.12(+1.74%)
Mar 28, 2016 6.970 6.990 6.870 6.910 20,250 -0.06(-0.86%)
Mar 24, 2016 6.940 6.970 6.970 6.970 14,700 +0.00(+0.00%)
Mar 23, 2016 7.000 7.037 6.870 6.970 25,724 -0.03(-0.43%)
Mar 22, 2016 7.000 7.220 7.000 7.000 26,915 -0.05(-0.71%)
Mar 21, 2016 7.070 7.180 7.000 7.050 42,409 -0.08(-1.12%)
Mar 18, 2016 7.250 7.270 7.130 7.130 20,295 -0.12(-1.66%)
Mar 17, 2016 7.030 7.350 7.000 7.250 76,703 +0.23(+3.28%)
Mar 16, 2016 7.130 7.130 6.990 7.020 27,173 +0.01(+0.14%)
Mar 15, 2016 7.030 7.260 6.990 7.010 20,120 -0.12(-1.68%)
Mar 14, 2016 7.080 7.350 7.050 7.130 23,808 -0.01(-0.14%)
Mar 11, 2016 7.230 7.340 7.140 7.140 26,417 +0.01(+0.14%)
Mar 10, 2016 7.260 7.410 7.110 7.130 38,176 -0.03(-0.42%)
Mar 09, 2016 7.260 7.350 7.135 7.160 33,494 -0.11(-1.51%)
Mar 08, 2016 7.360 7.430 7.260 7.270 11,977 -0.14(-1.89%)
Mar 07, 2016 7.250 7.490 7.250 7.410 47,964 +0.05(+0.68%)
Mar 04, 2016 7.310 7.400 7.310 7.360 21,538 +0.05(+0.68%)
Mar 03, 2016 7.270 7.550 7.250 7.310 19,968 -0.02(-0.27%)
Mar 02, 2016 7.360 7.490 7.240 7.330 39,016 -0.06(-0.81%)
Mar 01, 2016 7.220 7.450 7.220 7.390 36,513 +0.21(+2.92%)
Feb 29, 2016 7.450 7.500 7.000 7.180 112,373 -0.52(-6.75%)
Feb 26, 2016 7.890 7.890 7.500 7.700 27,674 -0.17(-2.16%)
Feb 25, 2016 8.070 8.070 7.750 7.870 14,135 -0.13(-1.62%)
Feb 24, 2016 8.040 8.150 7.920 8.000 21,519 -0.05(-0.62%)
Feb 23, 2016 8.320 8.350 7.950 8.050 35,538 -0.30(-3.59%)
Feb 22, 2016 8.130 8.470 8.019 8.350 79,012 +0.41(+5.16%)
Feb 19, 2016 7.750 8.000 7.750 7.940 34,196 +0.14(+1.79%)
Feb 18, 2016 7.690 7.970 7.690 7.800 24,876 +0.12(+1.56%)
Feb 17, 2016 7.500 7.680 7.500 7.680 47,966 +0.18(+2.40%)
Feb 16, 2016 7.520 7.590 7.440 7.500 43,447 +0.05(+0.67%)
Feb 12, 2016 7.300 7.450 7.450 7.450 11,300 +0.17(+2.34%)
Feb 11, 2016 7.480 7.480 7.000 7.280 46,622 -0.12(-1.62%)
Feb 10, 2016 7.600 7.620 7.350 7.400 30,510 -0.17(-2.25%)
Feb 09, 2016 7.510 7.642 7.480 7.570 19,953 +0.00(+0.00%)
Feb 08, 2016 7.500 7.730 7.360 7.570 46,687 +0.04(+0.53%)
Feb 05, 2016 8.000 8.000 7.500 7.530 36,419 -0.44(-5.52%)
Feb 04, 2016 8.000 8.000 7.802 7.970 44,092 +0.18(+2.31%)
Feb 03, 2016 7.970 7.970 7.760 7.790 33,869 -0.13(-1.64%)
Feb 02, 2016 8.000 8.000 7.710 7.920 29,897 -0.05(-0.63%)
Feb 01, 2016 7.570 7.990 7.310 7.970 129,979 +0.39(+5.15%)
Jan 29, 2016 7.660 7.680 7.410 7.580 76,634 +0.10(+1.34%)
Jan 28, 2016 7.760 7.770 7.320 7.480 15,586 -0.08(-1.06%)
Jan 27, 2016 7.200 7.740 7.104 7.560 167,133 +1.00(+15.24%)
Jan 26, 2016 6.420 6.650 6.420 6.560 29,163 +0.11(+1.71%)
Jan 25, 2016 6.550 7.100 6.420 6.450 29,098 -0.18(-2.71%)
Jan 22, 2016 6.570 6.880 6.490 6.630 20,045 +0.13(+2.00%)
Jan 21, 2016 6.570 7.190 6.303 6.500 20,011 +0.03(+0.46%)
Jan 20, 2016 6.550 7.040 6.094 6.470 29,893 -0.08(-1.22%)
Jan 19, 2016 7.010 7.020 6.520 6.550 41,403 -0.41(-5.89%)
Jan 15, 2016 6.960 6.960 6.960 6.960 29,900 -0.17(-2.32%)
Jan 14, 2016 7.120 7.190 6.990 7.125 19,008 +0.08(+1.06%)
Jan 13, 2016 7.260 7.300 6.950 7.050 11,926 -0.24(-3.29%)
Jan 12, 2016 7.050 7.440 6.900 7.290 27,159 +0.23(+3.26%)
Jan 11, 2016 7.000 7.430 7.000 7.060 27,571 +0.14(+2.02%)
Jan 08, 2016 7.340 7.340 6.850 6.920 44,074 -0.34(-4.68%)
Jan 07, 2016 7.500 7.540 7.150 7.260 54,962 -0.28(-3.71%)
Jan 06, 2016 7.510 7.750 7.510 7.540 14,820 +0.01(+0.13%)
Jan 05, 2016 7.620 7.760 7.520 7.530 17,042 -0.23(-2.96%)
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.