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 (%)
Mar 31, 2021 7.850 7.990 7.700 7.710 25,563 -0.18(-2.28%)
Mar 30, 2021 8.030 8.030 7.790 7.890 16,042 -0.03(-0.38%)
Mar 29, 2021 8.030 8.112 7.900 7.920 4,384 -0.11(-1.37%)
Mar 26, 2021 8.100 8.292 7.950 8.030 25,500 -0.04(-0.50%)
Mar 25, 2021 7.800 8.070 7.750 8.070 9,347 +0.21(+2.67%)
Mar 24, 2021 7.950 8.085 7.750 7.860 34,607 -0.09(-1.13%)
Mar 23, 2021 8.310 8.390 7.900 7.950 28,934 -0.46(-5.47%)
Mar 22, 2021 8.740 8.740 8.310 8.410 29,951 -0.26(-3.00%)
Mar 19, 2021 8.650 8.736 8.370 8.670 27,200 +0.02(+0.23%)
Mar 18, 2021 8.420 8.740 8.420 8.650 19,324 +0.25(+2.98%)
Mar 17, 2021 8.700 8.850 8.260 8.400 101,442 -0.33(-3.78%)
Mar 16, 2021 8.824 8.900 8.440 8.730 40,560 +0.11(+1.28%)
Mar 15, 2021 8.800 8.853 8.450 8.620 37,394 -0.10(-1.15%)
Mar 12, 2021 8.580 8.840 8.540 8.720 45,900 +0.18(+2.11%)
Mar 11, 2021 8.150 8.640 8.090 8.540 125,138 +0.45(+5.56%)
Mar 10, 2021 7.960 8.155 7.770 8.090 46,854 +0.22(+2.80%)
Mar 09, 2021 7.920 8.140 7.800 7.870 40,141 -0.11(-1.38%)
Mar 08, 2021 8.030 8.030 7.860 7.980 19,999 -0.05(-0.62%)
Mar 05, 2021 8.090 8.154 7.680 8.030 36,200 +0.01(+0.12%)
Mar 04, 2021 8.070 8.160 7.760 8.020 32,127 -0.11(-1.35%)
Mar 03, 2021 8.330 8.330 7.980 8.130 21,349 -0.15(-1.81%)
Mar 02, 2021 8.330 8.370 8.122 8.280 27,400 -0.02(-0.24%)
Mar 01, 2021 8.430 8.559 8.080 8.300 48,498 +0.08(+0.97%)
Feb 26, 2021 7.880 8.270 7.760 8.220 45,500 +0.15(+1.86%)
Feb 25, 2021 8.390 8.510 7.930 8.070 82,228 -0.53(-6.16%)
Feb 24, 2021 7.570 8.760 7.570 8.600 161,895 +0.88(+11.40%)
Feb 23, 2021 7.750 7.860 7.400 7.720 73,582 -0.14(-1.78%)
Feb 22, 2021 7.920 8.070 7.810 7.860 40,890 -0.10(-1.26%)
Feb 19, 2021 7.860 8.220 7.810 7.960 50,700 +0.09(+1.14%)
Feb 18, 2021 7.920 7.920 7.718 7.870 12,622 -0.11(-1.38%)
Feb 17, 2021 7.860 8.000 7.710 7.980 75,593 +0.14(+1.79%)
Feb 16, 2021 7.850 8.120 7.810 7.840 149,033 +0.03(+0.38%)
Feb 12, 2021 8.000 8.120 7.620 7.810 190,300 -0.17(-2.13%)
Feb 11, 2021 8.410 8.490 7.950 7.980 155,432 -0.47(-5.56%)
Feb 10, 2021 8.990 8.990 8.080 8.450 193,321 -0.54(-6.01%)
Feb 09, 2021 9.110 9.250 8.820 8.990 111,036 -0.21(-2.28%)
Feb 08, 2021 9.380 9.380 9.120 9.200 33,955 +0.03(+0.33%)
Feb 05, 2021 8.990 9.230 8.950 9.170 59,400 +0.22(+2.46%)
Feb 04, 2021 9.380 9.380 8.770 8.950 40,383 -0.27(-2.93%)
Feb 03, 2021 9.200 9.480 9.150 9.220 71,556 +0.12(+1.32%)
Feb 02, 2021 8.840 9.200 8.750 9.100 112,989 +0.23(+2.59%)
Feb 01, 2021 8.820 8.890 8.470 8.870 112,204 +0.34(+3.99%)
Jan 29, 2021 9.100 9.270 8.400 8.530 74,500 -0.72(-7.78%)
Jan 28, 2021 8.400 9.440 8.330 9.250 334,755 +1.11(+13.64%)
Jan 27, 2021 8.050 8.350 7.900 8.140 367,526 +0.39(+5.03%)
Jan 26, 2021 7.980 7.990 7.680 7.750 176,932 -0.14(-1.77%)
Jan 25, 2021 7.990 8.000 7.640 7.890 106,313 +0.02(+0.25%)
Jan 22, 2021 7.620 7.924 7.490 7.870 39,800 +0.24(+3.17%)
Jan 21, 2021 7.700 7.740 7.350 7.628 47,750 +0.07(+0.90%)
Jan 20, 2021 7.810 7.846 7.560 7.560 28,143 -0.14(-1.82%)
Jan 19, 2021 7.770 7.957 7.515 7.700 40,689 +0.04(+0.52%)
Jan 15, 2021 7.590 7.790 7.590 7.660 19,600 +0.01(+0.13%)
Jan 14, 2021 7.610 7.810 7.610 7.650 9,589 +0.02(+0.26%)
Jan 13, 2021 7.570 7.970 7.570 7.630 17,372 +0.17(+2.28%)
Jan 12, 2021 7.570 7.616 7.370 7.460 22,896 -0.12(-1.58%)
Jan 11, 2021 7.630 7.900 7.480 7.580 22,151 -0.14(-1.81%)
Jan 08, 2021 7.670 8.039 7.670 7.720 22,600 +0.04(+0.52%)
Jan 07, 2021 7.500 7.809 7.500 7.680 30,258 +0.25(+3.36%)
Jan 06, 2021 7.240 7.590 7.240 7.430 46,873 +0.19(+2.62%)
Jan 05, 2021 6.900 7.360 6.800 7.240 68,948 +0.34(+4.93%)
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.