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 (%)
Jul 31, 2003 2.400 2.450 2.380 2.380 2,000 +0.04(+1.71%)
Jul 30, 2003 2.370 2.400 2.280 2.340 11,300 -0.14(-5.68%)
Jul 29, 2003 2.350 2.481 2.340 2.481 7,100 +0.10(+4.24%)
Jul 28, 2003 2.530 2.540 2.350 2.380 5,500 -0.16(-6.30%)
Jul 25, 2003 2.430 2.540 2.420 2.540 5,000 +0.24(+10.43%)
Jul 24, 2003 2.550 2.550 2.290 2.300 5,400 -0.06(-2.58%)
Jul 23, 2003 2.350 2.550 2.350 2.361 5,100 -0.01(-0.51%)
Jul 22, 2003 2.360 2.380 2.360 2.373 7,100 +0.01(+0.55%)
Jul 21, 2003 2.380 2.390 2.360 2.360 5,400 -0.12(-4.84%)
Jul 18, 2003 2.650 2.650 2.350 2.480 10,300 +0.05(+2.06%)
Jul 17, 2003 2.560 2.560 2.430 2.430 6,200 -0.12(-4.71%)
Jul 16, 2003 2.660 2.660 2.550 2.550 4,800 -0.06(-2.30%)
Jul 15, 2003 2.610 2.610 2.600 2.610 2,600 +0.04(+1.56%)
Jul 14, 2003 2.540 2.750 2.530 2.570 23,000 -0.07(-2.65%)
Jul 11, 2003 2.500 2.640 2.480 2.640 4,200 +0.09(+3.53%)
Jul 10, 2003 2.650 2.650 2.460 2.550 8,500 +0.10(+4.08%)
Jul 09, 2003 2.580 2.650 2.450 2.450 10,700 -0.15(-5.77%)
Jul 08, 2003 2.400 2.750 2.400 2.600 21,200 +0.11(+4.42%)
Jul 07, 2003 2.350 2.600 2.340 2.490 16,100 +0.09(+3.75%)
Jul 03, 2003 2.400 2.400 2.400 2.400 5,100 -0.02(-0.83%)
Jul 02, 2003 2.450 2.420 2.410 2.420 1,400 -0.03(-1.22%)
Jul 01, 2003 2.503 2.503 2.000 2.450 6,400 -0.08(-3.12%)
Jun 30, 2003 2.500 2.530 2.500 2.529 3,400 -0.06(-2.36%)
Jun 27, 2003 2.610 2.610 2.500 2.590 3,700 +0.04(+1.57%)
Jun 26, 2003 2.650 2.650 2.540 2.550 5,300 -0.11(-4.14%)
Jun 25, 2003 2.790 2.800 2.660 2.660 3,000 -0.08(-2.92%)
Jun 24, 2003 2.850 2.850 2.740 2.740 14,900 -0.02(-0.72%)
Jun 23, 2003 2.900 2.920 2.760 2.760 31,000 -0.09(-3.16%)
Jun 20, 2003 2.690 3.000 2.650 2.850 20,300 +0.33(+13.32%)
Jun 19, 2003 2.590 2.640 2.370 2.515 33,200 +0.10(+4.36%)
Jun 18, 2003 2.420 2.420 2.350 2.410 4,000 -0.01(-0.41%)
Jun 17, 2003 2.330 2.420 2.250 2.420 13,800 +0.10(+4.31%)
Jun 16, 2003 2.410 2.410 2.220 2.320 9,200 +0.02(+0.83%)
Jun 13, 2003 2.490 2.490 2.250 2.301 5,000 -0.14(-5.70%)
Jun 12, 2003 2.400 2.480 2.300 2.440 9,700 +0.01(+0.41%)
Jun 11, 2003 2.400 2.450 2.320 2.430 5,900 -0.02(-0.82%)
Jun 10, 2003 2.310 2.450 2.310 2.450 15,500 +0.15(+6.52%)
Jun 09, 2003 2.540 2.540 2.300 2.300 24,500 -0.15(-6.12%)
Jun 06, 2003 2.670 2.670 2.320 2.450 18,400 +0.13(+5.60%)
Jun 05, 2003 2.450 2.500 2.300 2.320 27,100 -0.13(-5.31%)
Jun 04, 2003 2.350 2.550 1.960 2.450 67,100 +0.27(+12.39%)
Jun 03, 2003 2.060 2.210 1.960 2.180 23,500 +0.14(+6.86%)
Jun 02, 2003 1.820 2.500 1.820 2.040 74,200 +0.22(+12.09%)
May 30, 2003 1.540 2.150 1.450 1.820 65,000 +0.28(+18.18%)
May 29, 2003 1.350 1.540 1.350 1.540 24,200 +0.22(+16.67%)
May 28, 2003 1.310 1.390 1.310 1.320 8,800 -0.03(-2.22%)
May 27, 2003 1.300 1.350 1.290 1.350 8,600 +0.05(+3.85%)
May 23, 2003 1.280 1.310 1.220 1.300 4,500 +0.07(+5.69%)
May 22, 2003 1.240 1.300 1.200 1.230 29,200 +0.02(+1.65%)
May 21, 2003 1.250 1.350 1.210 1.210 3,100 -0.09(-6.92%)
May 20, 2003 1.290 1.300 1.280 1.300 5,400 +0.02(+1.56%)
May 19, 2003 1.300 1.300 1.210 1.280 7,700 +0.01(+0.79%)
May 16, 2003 1.300 1.300 1.220 1.270 4,800 -0.02(-1.55%)
May 15, 2003 1.230 1.300 1.190 1.290 15,800 +0.04(+3.20%)
May 14, 2003 1.230 1.300 1.160 1.250 6,900 -0.05(-3.85%)
May 13, 2003 1.230 1.300 1.150 1.300 11,300 +0.00(+0.00%)
May 12, 2003 1.210 1.300 1.210 1.300 1,900 +0.00(+0.00%)
May 09, 2003 1.200 1.300 1.200 1.300 7,800 +0.10(+8.33%)
May 08, 2003 1.220 1.230 1.200 1.200 2,900 -0.01(-0.83%)
May 07, 2003 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
May 06, 2003 1.260 1.260 1.100 1.210 7,500 -0.09(-6.92%)
May 05, 2003 1.250 1.300 1.250 1.300 10,700 +0.00(+0.00%)
May 02, 2003 1.300 1.300 1.300 1.300 500 +0.00(+0.00%)
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.