Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Key Tronic Cp (NQ: KTCC )

4.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2009 1.750 1.800 1.750 1.780 3,600 +0.02(+1.14%)
Jul 30, 2009 1.750 1.840 1.750 1.760 10,483 +0.01(+0.34%)
Jul 29, 2009 1.850 1.850 1.754 1.754 5,698 +0.00(+0.23%)
Jul 28, 2009 1.760 1.780 1.750 1.750 11,418 -0.05(-2.77%)
Jul 27, 2009 1.720 1.810 1.650 1.800 7,277 +0.08(+4.65%)
Jul 24, 2009 1.750 1.800 1.720 1.720 6,353 -0.04(-2.27%)
Jul 23, 2009 1.720 1.780 1.720 1.760 2,800 +0.01(+0.57%)
Jul 22, 2009 1.750 1.750 1.750 1.750 6,200 -0.01(-0.62%)
Jul 21, 2009 1.650 1.770 1.650 1.761 4,947 +0.09(+5.45%)
Jul 20, 2009 1.770 1.770 1.670 1.670 300 -0.10(-5.65%)
Jul 17, 2009 1.750 1.770 1.700 1.770 800 +0.01(+0.57%)
Jul 16, 2009 1.700 1.760 1.700 1.760 1,176 +0.09(+5.39%)
Jul 15, 2009 1.690 1.800 1.630 1.670 7,500 -0.05(-2.91%)
Jul 14, 2009 1.850 1.850 1.647 1.720 9,168 -0.09(-4.97%)
Jul 13, 2009 1.760 1.810 1.690 1.810 650 +0.05(+2.84%)
Jul 10, 2009 1.850 1.850 1.600 1.760 8,885 +0.06(+3.53%)
Jul 08, 2009 1.700 1.700 1.700 1.700 0 -0.02(-1.16%)
Jul 07, 2009 1.720 1.780 1.720 1.720 2,859 -0.05(-2.82%)
Jul 06, 2009 1.780 1.800 1.720 1.770 12,584 +0.03(+1.72%)
Jul 02, 2009 1.720 1.740 1.690 1.740 5,429 +0.02(+1.16%)
Jul 01, 2009 1.720 1.720 1.640 1.720 6,749 +0.12(+7.50%)
Jun 30, 2009 1.660 1.700 1.600 1.600 6,362 -0.13(-7.51%)
Jun 29, 2009 1.750 1.750 1.730 1.730 6,080 +0.08(+4.85%)
Jun 26, 2009 1.680 1.680 1.580 1.650 4,200 -0.02(-1.20%)
Jun 25, 2009 1.670 1.770 1.590 1.670 3,450 +0.07(+4.37%)
Jun 24, 2009 1.610 1.610 1.590 1.600 1,049 +0.03(+1.59%)
Jun 23, 2009 1.520 2.000 1.520 1.575 2,850 -0.01(-0.32%)
Jun 22, 2009 1.640 1.640 1.580 1.580 418 -0.06(-3.66%)
Jun 19, 2009 1.670 1.670 1.610 1.640 5,666 -0.01(-0.61%)
Jun 18, 2009 1.650 1.650 1.650 1.650 400 +0.05(+3.12%)
Jun 17, 2009 1.720 1.720 1.600 1.600 10,000 -0.15(-8.57%)
Jun 16, 2009 1.690 1.750 1.680 1.750 2,724 +0.07(+4.17%)
Jun 15, 2009 1.910 1.910 1.550 1.680 22,828 -0.17(-9.39%)
Jun 12, 2009 1.680 2.180 1.680 1.854 18,159 +0.27(+17.34%)
Jun 11, 2009 1.680 1.980 1.550 1.580 14,236 -0.09(-5.38%)
Jun 10, 2009 1.690 1.690 1.550 1.670 16,140 +0.01(+0.60%)
Jun 09, 2009 1.600 1.700 1.600 1.660 8,704 +0.03(+1.84%)
Jun 08, 2009 1.730 1.730 1.616 1.630 3,209 -0.03(-1.81%)
Jun 05, 2009 1.740 1.740 1.510 1.660 20,497 -0.08(-4.59%)
Jun 04, 2009 1.700 1.740 1.670 1.740 2,849 +0.09(+5.45%)
Jun 03, 2009 1.740 1.740 1.650 1.650 8,126 -0.03(-1.79%)
Jun 02, 2009 1.730 1.740 1.625 1.680 4,859 -0.04(-2.33%)
Jun 01, 2009 1.700 1.740 1.700 1.720 8,800 +0.07(+4.24%)
May 29, 2009 1.670 1.690 1.650 1.650 9,899 +0.00(+0.00%)
May 28, 2009 1.720 1.720 1.590 1.650 6,300 -0.10(-5.71%)
May 27, 2009 1.705 1.800 1.680 1.750 12,431 +0.07(+4.17%)
May 26, 2009 1.720 1.830 1.550 1.680 4,000 +0.01(+0.60%)
May 22, 2009 1.789 1.789 1.570 1.670 750 +0.04(+2.45%)
May 21, 2009 1.750 1.800 1.620 1.630 22,874 -0.09(-5.18%)
May 20, 2009 1.750 1.850 1.700 1.719 12,876 +0.09(+5.46%)
May 19, 2009 1.500 1.910 1.500 1.630 16,015 +0.18(+12.41%)
May 18, 2009 1.560 1.610 1.450 1.450 23,448 -0.15(-9.38%)
May 15, 2009 1.750 1.750 1.500 1.600 16,270 -0.10(-5.88%)
May 14, 2009 1.800 1.800 1.700 1.700 2,820 +0.10(+6.25%)
May 13, 2009 1.670 1.760 1.600 1.600 20,291 -0.27(-14.44%)
May 12, 2009 1.940 1.940 1.750 1.870 26,845 -0.07(-3.61%)
May 11, 2009 1.444 2.350 1.444 1.940 65,119 +0.39(+25.16%)
May 08, 2009 1.540 1.550 1.490 1.550 7,345 +0.10(+6.89%)
May 07, 2009 1.500 1.659 1.410 1.450 23,509 -0.04(-2.68%)
May 06, 2009 1.405 1.500 1.405 1.490 25,716 +0.15(+11.19%)
May 05, 2009 1.400 1.400 1.300 1.340 12,229 -0.06(-4.29%)
May 04, 2009 1.450 1.460 1.400 1.400 8,820 -0.06(-4.11%)
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.