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 (%)
Jul 31, 2020 6.850 6.890 6.570 6.770 19,500 +0.01(+0.15%)
Jul 30, 2020 6.710 6.910 6.710 6.760 5,811 +0.00(+0.00%)
Jul 29, 2020 6.820 6.830 6.750 6.760 4,519 -0.14(-2.03%)
Jul 28, 2020 6.870 6.940 6.720 6.900 11,182 +0.09(+1.32%)
Jul 27, 2020 6.850 6.960 6.700 6.810 17,180 -0.11(-1.59%)
Jul 24, 2020 6.488 7.010 6.488 6.920 3,600 -0.02(-0.29%)
Jul 23, 2020 6.950 7.015 6.880 6.940 14,777 -0.03(-0.43%)
Jul 22, 2020 7.030 7.050 6.840 6.970 24,215 -0.18(-2.52%)
Jul 21, 2020 7.160 7.249 7.095 7.150 6,448 -0.14(-1.92%)
Jul 20, 2020 7.290 7.400 7.150 7.290 15,294 -0.02(-0.27%)
Jul 17, 2020 7.230 7.310 7.000 7.310 23,100 +0.16(+2.24%)
Jul 16, 2020 7.030 7.272 6.900 7.150 16,414 -0.09(-1.24%)
Jul 15, 2020 6.040 7.430 6.040 7.240 191,438 +1.24(+20.67%)
Jul 14, 2020 5.860 6.030 5.860 6.000 49,671 +0.13(+2.21%)
Jul 13, 2020 5.997 6.000 5.372 5.870 16,875 -0.04(-0.68%)
Jul 10, 2020 5.880 6.050 5.843 5.910 7,200 +0.03(+0.51%)
Jul 09, 2020 5.710 5.880 5.522 5.880 5,008 +0.15(+2.62%)
Jul 08, 2020 5.452 5.883 5.452 5.730 8,095 +0.35(+6.51%)
Jul 07, 2020 6.000 6.000 5.380 5.380 28,071 -0.61(-10.18%)
Jul 06, 2020 5.930 6.150 5.660 5.990 30,438 +0.06(+1.01%)
Jul 02, 2020 5.860 6.180 5.850 5.930 107,700 +0.31(+5.52%)
Jul 01, 2020 5.100 5.680 5.100 5.620 45,261 +0.32(+6.04%)
Jun 30, 2020 5.050 5.300 5.040 5.300 7,739 -0.01(-0.19%)
Jun 29, 2020 5.430 5.439 5.220 5.310 33,672 +0.05(+0.95%)
Jun 26, 2020 5.270 5.450 5.000 5.260 49,400 +0.25(+4.99%)
Jun 25, 2020 4.690 5.250 4.690 5.010 89,552 +0.26(+5.47%)
Jun 24, 2020 4.780 4.900 4.460 4.750 7,561 -0.07(-1.45%)
Jun 23, 2020 4.920 4.970 4.820 4.820 5,563 +0.13(+2.77%)
Jun 22, 2020 4.930 4.970 4.630 4.690 8,233 -0.06(-1.26%)
Jun 19, 2020 4.750 4.900 4.655 4.750 11,300 +0.11(+2.26%)
Jun 18, 2020 4.780 4.780 4.600 4.645 5,183 -0.11(-2.21%)
Jun 17, 2020 4.930 4.950 4.700 4.750 10,230 -0.20(-4.04%)
Jun 16, 2020 4.710 5.300 4.710 4.950 34,929 +0.24(+5.10%)
Jun 15, 2020 4.930 4.930 4.710 4.710 1,864 -0.23(-4.66%)
Jun 12, 2020 4.820 4.940 4.800 4.940 5,800 +0.20(+4.22%)
Jun 11, 2020 4.480 4.760 4.370 4.740 9,592 +0.14(+3.04%)
Jun 10, 2020 4.590 4.760 4.370 4.600 15,780 +0.04(+0.88%)
Jun 09, 2020 4.460 4.780 4.460 4.560 4,160 +0.02(+0.44%)
Jun 08, 2020 4.480 4.780 4.480 4.540 12,285 +0.07(+1.57%)
Jun 05, 2020 4.410 4.510 4.370 4.470 9,900 +0.12(+2.76%)
Jun 04, 2020 4.330 4.350 4.223 4.350 4,858 +0.10(+2.35%)
Jun 03, 2020 4.330 4.340 4.170 4.250 8,298 +0.03(+0.71%)
Jun 02, 2020 4.020 4.230 3.951 4.220 25,076 +0.15(+3.69%)
Jun 01, 2020 4.030 4.330 4.030 4.070 4,149 -0.02(-0.49%)
May 29, 2020 4.140 4.176 4.010 4.090 11,500 -0.06(-1.45%)
May 28, 2020 4.220 4.250 4.150 4.150 4,703 +0.00(+0.00%)
May 27, 2020 4.080 4.150 4.070 4.150 3,539 +0.15(+3.75%)
May 26, 2020 4.340 4.680 3.730 4.000 53,210 -0.34(-7.83%)
May 22, 2020 4.320 4.340 4.110 4.340 19,400 +0.04(+0.93%)
May 21, 2020 4.400 4.550 4.280 4.300 30,273 -0.20(-4.44%)
May 20, 2020 4.380 4.500 4.300 4.500 2,494 +0.20(+4.65%)
May 19, 2020 4.260 4.380 4.260 4.300 4,191 -0.01(-0.23%)
May 18, 2020 4.250 4.375 4.250 4.310 5,639 +0.10(+2.38%)
May 15, 2020 4.250 4.320 4.210 4.210 22,900 -0.08(-1.86%)
May 14, 2020 4.270 4.370 4.230 4.290 7,168 -0.11(-2.50%)
May 13, 2020 4.400 4.400 4.290 4.400 8,211 +0.02(+0.46%)
May 12, 2020 4.350 4.380 4.250 4.380 30,395 +0.12(+2.82%)
May 11, 2020 4.400 4.430 4.252 4.260 19,660 -0.09(-2.07%)
May 08, 2020 4.340 4.470 4.340 4.350 5,800 +0.00(+0.00%)
May 07, 2020 4.310 4.490 4.285 4.350 16,693 +0.00(+0.00%)
May 06, 2020 4.280 4.450 4.140 4.350 70,080 +0.12(+2.77%)
May 05, 2020 4.170 4.300 4.150 4.233 11,061 -0.02(-0.54%)
May 04, 2020 4.190 4.290 4.030 4.256 3,993 -0.14(-3.28%)
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.