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 (%)
Jun 30, 2017 7.120 7.170 7.000 7.090 17,778 -0.08(-1.12%)
Jun 29, 2017 7.240 7.410 7.119 7.170 19,483 -0.05(-0.69%)
Jun 28, 2017 7.070 7.420 6.992 7.220 24,511 +0.18(+2.56%)
Jun 27, 2017 6.790 7.080 6.790 7.040 20,744 +0.18(+2.62%)
Jun 26, 2017 6.900 6.900 6.782 6.860 23,012 -0.01(-0.15%)
Jun 23, 2017 6.800 6.885 6.720 6.870 18,525 +0.10(+1.48%)
Jun 22, 2017 6.720 6.800 6.710 6.770 22,466 +0.02(+0.30%)
Jun 21, 2017 6.780 6.800 6.710 6.750 10,027 +0.01(+0.15%)
Jun 20, 2017 6.710 6.800 6.710 6.740 10,264 -0.01(-0.15%)
Jun 19, 2017 6.800 6.853 6.729 6.750 16,748 -0.05(-0.74%)
Jun 16, 2017 6.814 6.850 6.800 6.800 3,424 -0.01(-0.15%)
Jun 15, 2017 6.850 6.890 6.810 6.810 7,808 -0.05(-0.72%)
Jun 14, 2017 6.874 6.874 6.810 6.859 10,872 +0.03(+0.43%)
Jun 13, 2017 6.770 6.880 6.760 6.830 10,532 +0.06(+0.92%)
Jun 12, 2017 6.700 6.770 6.700 6.768 5,630 +0.03(+0.41%)
Jun 09, 2017 6.792 6.800 6.710 6.740 27,123 -0.04(-0.59%)
Jun 08, 2017 6.790 6.800 6.740 6.780 6,226 +0.04(+0.59%)
Jun 07, 2017 6.766 6.771 6.722 6.740 8,978 -0.01(-0.15%)
Jun 06, 2017 6.720 6.790 6.710 6.750 3,909 -0.01(-0.15%)
Jun 05, 2017 6.730 6.800 6.700 6.760 38,738 +0.03(+0.45%)
Jun 02, 2017 6.740 6.750 6.687 6.730 58,889 -0.04(-0.59%)
Jun 01, 2017 6.790 6.820 6.740 6.770 23,844 -0.01(-0.15%)
May 31, 2017 6.790 6.790 6.710 6.780 10,585 -0.06(-0.88%)
May 30, 2017 6.735 6.890 6.700 6.840 52,809 +0.10(+1.48%)
May 26, 2017 6.790 6.800 6.710 6.740 8,824 -0.04(-0.59%)
May 25, 2017 6.771 6.790 6.710 6.780 39,643 +0.05(+0.74%)
May 24, 2017 6.778 6.798 6.730 6.730 23,798 -0.01(-0.15%)
May 23, 2017 6.880 6.880 6.740 6.740 95,331 -0.05(-0.74%)
May 22, 2017 6.870 6.870 6.790 6.790 6,277 -0.02(-0.29%)
May 19, 2017 6.830 6.860 6.790 6.810 24,969 +0.01(+0.15%)
May 18, 2017 6.800 6.970 6.800 6.800 8,410 -0.03(-0.44%)
May 17, 2017 6.820 6.850 6.810 6.830 33,859 -0.02(-0.29%)
May 16, 2017 6.850 6.850 6.820 6.850 2,638 +0.01(+0.14%)
May 15, 2017 6.840 6.890 6.820 6.840 21,185 -0.04(-0.58%)
May 12, 2017 6.890 6.890 6.840 6.880 8,018 +0.01(+0.15%)
May 11, 2017 6.890 6.890 6.860 6.870 6,026 -0.01(-0.15%)
May 10, 2017 6.850 6.900 6.850 6.880 23,780 -0.01(-0.15%)
May 09, 2017 6.900 6.900 6.861 6.890 13,690 +0.00(+0.00%)
May 08, 2017 6.970 6.970 6.850 6.890 17,971 +0.03(+0.44%)
May 05, 2017 7.050 7.070 6.850 6.860 14,277 -0.08(-1.15%)
May 04, 2017 6.990 7.000 6.865 6.940 11,135 +0.01(+0.14%)
May 03, 2017 7.050 7.150 6.750 6.930 80,530 -0.82(-10.58%)
May 02, 2017 7.838 7.838 7.750 7.750 6,887 -0.10(-1.27%)
May 01, 2017 7.820 7.890 7.600 7.850 10,850 -0.02(-0.25%)
Apr 28, 2017 7.430 8.000 7.268 7.870 40,009 +0.54(+7.37%)
Apr 27, 2017 7.300 7.378 7.300 7.330 7,359 +0.07(+1.00%)
Apr 26, 2017 7.270 7.280 7.200 7.257 10,314 +0.04(+0.52%)
Apr 25, 2017 7.230 7.250 7.170 7.220 3,467 +0.05(+0.70%)
Apr 24, 2017 7.170 7.251 7.170 7.170 4,736 +0.06(+0.84%)
Apr 21, 2017 7.230 7.230 7.090 7.110 49,113 -0.19(-2.60%)
Apr 20, 2017 7.260 7.320 7.210 7.300 18,245 +0.05(+0.69%)
Apr 19, 2017 7.332 7.350 7.170 7.250 33,725 -0.18(-2.42%)
Apr 18, 2017 7.400 7.620 7.400 7.430 48,059 +0.03(+0.41%)
Apr 17, 2017 7.160 7.400 7.160 7.400 18,509 +0.23(+3.21%)
Apr 13, 2017 7.200 7.200 7.150 7.170 1,737 -0.09(-1.24%)
Apr 12, 2017 7.300 7.310 7.260 7.260 2,967 +0.00(+0.00%)
Apr 11, 2017 7.279 7.300 7.260 7.260 2,542 +0.01(+0.14%)
Apr 10, 2017 7.220 7.270 7.220 7.250 4,594 +0.06(+0.83%)
Apr 07, 2017 7.150 7.230 7.150 7.190 13,598 -0.05(-0.69%)
Apr 06, 2017 7.170 7.240 7.150 7.240 7,739 +0.03(+0.42%)
Apr 05, 2017 7.140 7.250 7.140 7.210 19,940 +0.04(+0.56%)
Apr 04, 2017 7.310 7.310 7.151 7.170 10,564 -0.09(-1.24%)
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.