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

Key Tronic Cp (NQ: KTCC )

4.240 -0.010 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2003 2.400 2.410 2.400 2.400 6,876 -0.09(-3.61%)
Sep 29, 2003 2.470 2.500 2.400 2.490 16,300 -0.04(-1.50%)
Sep 26, 2003 2.400 2.528 2.400 2.528 30,700 +0.11(+4.46%)
Sep 25, 2003 2.400 2.460 2.400 2.420 3,175 -0.06(-2.42%)
Sep 24, 2003 2.390 2.540 2.390 2.480 13,784 +0.03(+1.22%)
Sep 23, 2003 2.380 2.450 2.342 2.450 4,300 +0.04(+1.66%)
Sep 22, 2003 2.350 2.500 2.300 2.410 24,600 +0.08(+3.43%)
Sep 19, 2003 2.390 2.550 2.310 2.330 15,761 -0.05(-2.10%)
Sep 18, 2003 2.450 2.450 2.370 2.380 8,973 -0.03(-1.24%)
Sep 17, 2003 2.410 2.450 2.370 2.410 18,100 -0.08(-3.21%)
Sep 16, 2003 2.410 2.490 2.400 2.490 3,200 -0.01(-0.40%)
Sep 15, 2003 2.490 2.500 2.490 2.500 6,800 +0.05(+2.04%)
Sep 12, 2003 2.450 2.450 2.400 2.450 5,500 -0.05(-2.00%)
Sep 11, 2003 2.480 2.520 2.410 2.500 11,600 +0.08(+3.31%)
Sep 10, 2003 2.500 2.500 2.420 2.420 1,500 -0.07(-2.81%)
Sep 09, 2003 2.550 2.550 2.400 2.490 33,700 -0.01(-0.40%)
Sep 08, 2003 2.480 2.540 2.410 2.500 9,500 +0.09(+3.73%)
Sep 05, 2003 2.410 2.440 2.410 2.410 7,000 -0.02(-0.82%)
Sep 04, 2003 2.470 2.480 2.430 2.430 2,300 -0.05(-2.02%)
Sep 03, 2003 2.450 2.480 2.410 2.480 7,100 +0.10(+4.20%)
Sep 02, 2003 2.380 2.470 2.380 2.380 8,700 -0.07(-2.86%)
Aug 29, 2003 2.380 2.450 2.380 2.450 15,100 +0.01(+0.41%)
Aug 28, 2003 2.350 2.440 2.350 2.440 10,100 +0.08(+3.39%)
Aug 27, 2003 2.440 2.450 2.350 2.360 4,000 -0.15(-5.98%)
Aug 26, 2003 2.410 2.510 2.330 2.510 29,200 +0.06(+2.45%)
Aug 25, 2003 2.450 2.520 2.450 2.450 2,400 -0.03(-1.21%)
Aug 22, 2003 2.510 2.510 2.470 2.480 4,800 +0.02(+0.98%)
Aug 21, 2003 2.510 2.630 2.450 2.456 8,700 -0.18(-6.76%)
Aug 20, 2003 2.640 2.640 2.450 2.634 5,600 +0.03(+1.31%)
Aug 19, 2003 2.510 2.600 2.451 2.600 20,300 -0.01(-0.34%)
Aug 18, 2003 2.460 2.610 2.450 2.609 8,000 -0.04(-1.55%)
Aug 15, 2003 2.619 2.650 2.450 2.650 1,900 +0.03(+1.15%)
Aug 14, 2003 2.510 2.630 2.450 2.620 15,700 +0.17(+6.94%)
Aug 13, 2003 2.400 2.460 2.400 2.450 4,800 -0.04(-1.61%)
Aug 12, 2003 2.440 2.490 2.400 2.490 3,800 -0.01(-0.40%)
Aug 11, 2003 2.551 2.620 2.350 2.500 5,300 -0.03(-1.19%)
Aug 08, 2003 2.560 2.640 2.530 2.530 10,100 +0.02(+0.80%)
Aug 07, 2003 2.310 2.590 2.280 2.510 99,700 +0.21(+9.13%)
Aug 06, 2003 2.400 2.400 2.300 2.300 800 -0.10(-4.17%)
Aug 05, 2003 2.440 2.440 2.400 2.400 2,400 -0.05(-2.04%)
Aug 04, 2003 2.460 2.460 2.400 2.450 3,800 +0.05(+2.08%)
Aug 01, 2003 2.390 2.450 2.390 2.400 7,500 +0.02(+0.84%)
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%)
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.