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

Key Tronic Cp (NQ: KTCC )

4.290 -0.010 (-0.23%)
Streaming Delayed Price Updated: 12:33 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 29, 2011 4.410 4.460 4.410 4.440 6,425 +0.02(+0.45%)
Jul 28, 2011 4.410 4.490 4.330 4.420 9,619 +0.02(+0.45%)
Jul 27, 2011 4.340 4.440 4.280 4.400 6,000 +0.03(+0.69%)
Jul 26, 2011 4.260 4.420 4.180 4.370 14,272 +0.10(+2.34%)
Jul 25, 2011 4.230 4.320 4.190 4.270 12,214 -0.03(-0.70%)
Jul 22, 2011 4.400 4.480 4.201 4.300 33,718 -0.17(-3.80%)
Jul 21, 2011 4.530 4.530 4.450 4.470 3,420 -0.03(-0.67%)
Jul 20, 2011 4.510 4.540 4.500 4.500 15,116 -0.02(-0.44%)
Jul 19, 2011 4.640 4.640 4.520 4.520 11,445 -0.13(-2.80%)
Jul 18, 2011 4.620 4.680 4.610 4.650 7,168 +0.04(+0.87%)
Jul 15, 2011 4.670 4.700 4.580 4.610 20,455 -0.04(-0.86%)
Jul 14, 2011 4.610 4.680 4.610 4.650 9,322 -0.02(-0.43%)
Jul 13, 2011 4.670 4.690 4.600 4.670 8,927 +0.04(+0.86%)
Jul 12, 2011 4.650 4.670 4.600 4.630 5,150 -0.06(-1.28%)
Jul 11, 2011 4.630 4.690 4.620 4.690 25,600 +0.05(+1.08%)
Jul 08, 2011 4.620 4.640 4.580 4.640 16,824 +0.00(+0.00%)
Jul 07, 2011 4.610 4.640 4.590 4.640 8,684 +0.07(+1.53%)
Jul 06, 2011 4.590 4.590 4.530 4.570 7,600 -0.02(-0.44%)
Jul 05, 2011 4.540 4.590 4.513 4.590 15,955 +0.07(+1.55%)
Jul 01, 2011 4.570 4.570 4.500 4.520 6,800 -0.04(-0.88%)
Jun 30, 2011 4.440 4.580 4.370 4.560 24,324 +0.15(+3.40%)
Jun 29, 2011 4.270 4.440 4.200 4.410 27,024 +0.14(+3.28%)
Jun 28, 2011 4.260 4.310 4.260 4.270 5,823 -0.01(-0.23%)
Jun 27, 2011 4.220 4.280 4.200 4.280 9,127 +0.03(+0.71%)
Jun 24, 2011 4.276 4.276 4.200 4.250 9,541 +0.04(+0.95%)
Jun 23, 2011 4.260 4.260 4.181 4.210 9,245 -0.07(-1.69%)
Jun 22, 2011 4.280 4.317 4.260 4.282 4,964 +0.03(+0.76%)
Jun 21, 2011 4.220 4.310 4.200 4.250 18,184 +0.07(+1.67%)
Jun 20, 2011 4.200 4.260 4.160 4.180 8,561 -0.03(-0.71%)
Jun 17, 2011 4.170 4.220 4.080 4.210 50,060 +0.05(+1.20%)
Jun 16, 2011 4.360 4.360 4.050 4.160 66,319 -0.18(-4.15%)
Jun 15, 2011 4.370 4.380 4.330 4.340 33,086 -0.03(-0.69%)
Jun 14, 2011 4.430 4.430 4.330 4.370 24,745 -0.01(-0.23%)
Jun 13, 2011 4.430 4.430 4.330 4.380 16,884 -0.05(-1.13%)
Jun 10, 2011 4.370 4.450 4.370 4.430 21,470 +0.02(+0.45%)
Jun 09, 2011 4.380 4.440 4.350 4.410 16,448 +0.06(+1.38%)
Jun 08, 2011 4.410 4.440 4.320 4.350 28,340 -0.09(-2.03%)
Jun 07, 2011 4.470 4.500 4.390 4.440 27,614 +0.02(+0.45%)
Jun 06, 2011 4.500 4.550 4.390 4.420 8,747 -0.09(-2.00%)
Jun 03, 2011 4.480 4.550 4.421 4.510 11,887 +0.10(+2.27%)
May 24, 2011 4.560 4.560 4.400 4.410 35,991 -0.05(-1.12%)
May 23, 2011 4.450 4.470 4.440 4.460 17,472 -0.04(-0.89%)
May 20, 2011 4.550 4.550 4.480 4.500 44,512 -0.04(-0.88%)
May 19, 2011 4.570 4.617 4.520 4.540 29,546 -0.02(-0.44%)
May 18, 2011 4.550 4.660 4.550 4.560 11,791 +0.02(+0.44%)
May 17, 2011 4.580 4.590 4.520 4.540 44,561 -0.02(-0.44%)
May 16, 2011 4.550 4.600 4.542 4.560 19,032 +0.00(+0.00%)
May 13, 2011 4.620 4.620 4.560 4.560 13,232 -0.07(-1.51%)
May 12, 2011 4.660 4.678 4.600 4.630 10,707 -0.03(-0.64%)
May 11, 2011 4.680 4.709 4.600 4.660 23,703 -0.08(-1.69%)
May 10, 2011 4.560 4.750 4.540 4.740 75,282 +0.18(+3.95%)
May 09, 2011 4.650 4.660 4.560 4.560 87,075 -0.07(-1.51%)
May 06, 2011 4.620 4.730 4.600 4.630 26,322 +0.04(+0.87%)
May 05, 2011 4.590 4.620 4.590 4.590 52,873 -0.01(-0.22%)
May 04, 2011 4.750 4.790 4.600 4.600 120,431 -0.52(-10.16%)
May 03, 2011 5.220 5.220 5.100 5.120 31,048 -0.09(-1.73%)
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.