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 (%)
Mar 31, 2017 7.322 7.350 7.170 7.340 12,756 +0.12(+1.73%)
Mar 30, 2017 7.270 7.270 7.160 7.215 2,055 -0.10(-1.40%)
Mar 29, 2017 7.350 7.371 7.220 7.317 4,668 +0.05(+0.65%)
Mar 28, 2017 7.170 7.270 7.170 7.270 4,216 +0.06(+0.83%)
Mar 27, 2017 7.210 7.210 7.150 7.210 8,245 +0.00(+0.00%)
Mar 24, 2017 7.260 7.260 7.150 7.210 4,360 +0.00(+0.00%)
Mar 23, 2017 7.100 7.270 7.100 7.210 9,859 +0.11(+1.55%)
Mar 22, 2017 7.220 7.220 7.100 7.100 14,108 -0.08(-1.11%)
Mar 21, 2017 7.280 7.280 7.160 7.180 7,194 -0.06(-0.83%)
Mar 20, 2017 7.300 7.300 7.150 7.240 12,905 -0.02(-0.28%)
Mar 17, 2017 7.230 7.300 7.180 7.260 11,007 -0.03(-0.41%)
Mar 16, 2017 7.150 7.300 7.150 7.290 12,438 +0.13(+1.82%)
Mar 15, 2017 7.130 7.236 7.100 7.160 11,390 +0.07(+0.99%)
Mar 14, 2017 7.090 7.119 7.090 7.090 22,987 -0.02(-0.28%)
Mar 13, 2017 7.100 7.130 7.090 7.110 16,861 +0.02(+0.28%)
Mar 10, 2017 7.100 7.125 7.080 7.090 26,915 -0.01(-0.14%)
Mar 09, 2017 7.130 7.200 7.080 7.100 23,854 -0.05(-0.70%)
Mar 08, 2017 7.250 7.250 7.150 7.150 16,837 -0.06(-0.83%)
Mar 07, 2017 7.241 7.272 7.120 7.210 35,327 -0.03(-0.41%)
Mar 06, 2017 7.300 7.300 7.240 7.240 23,817 -0.01(-0.14%)
Mar 03, 2017 7.250 7.260 7.240 7.250 22,407 +0.00(+0.00%)
Mar 02, 2017 7.240 7.277 7.240 7.250 24,887 +0.01(+0.14%)
Mar 01, 2017 7.270 7.270 7.240 7.240 23,323 -0.01(-0.14%)
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%)
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.