Skip to main content

Key Tronic Cp (NQ: KTCC )

4.660 -0.020 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.670 4.820 4.660 4.660 4,227 -0.02(-0.53%)
Mar 27, 2024 4.610 4.760 4.610 4.685 10,234 +0.07(+1.63%)
Mar 26, 2024 4.610 4.792 4.590 4.610 27,767 -0.04(-0.86%)
Mar 25, 2024 4.760 4.920 4.650 4.650 22,630 -0.11(-2.31%)
Mar 22, 2024 4.770 4.840 4.682 4.760 21,281 -0.09(-1.86%)
Mar 21, 2024 4.950 4.960 4.816 4.850 17,891 -0.05(-1.02%)
Mar 20, 2024 5.000 5.000 4.810 4.900 14,992 -0.02(-0.41%)
Mar 19, 2024 5.000 5.000 4.910 4.920 24,046 -0.02(-0.40%)
Mar 18, 2024 5.000 5.140 4.870 4.940 13,392 -0.02(-0.40%)
Mar 15, 2024 4.720 4.960 4.720 4.960 41,537 +0.14(+2.90%)
Mar 14, 2024 4.840 4.970 4.750 4.820 14,589 +0.00(+0.00%)
Mar 13, 2024 4.750 4.820 4.720 4.820 4,519 +0.00(+0.00%)
Mar 12, 2024 4.800 4.973 4.760 4.820 19,514 +0.03(+0.63%)
Mar 11, 2024 4.810 4.951 4.740 4.790 5,398 -0.12(-2.44%)
Mar 08, 2024 4.700 4.910 4.670 4.910 7,607 +0.12(+2.51%)
Mar 07, 2024 4.814 4.814 4.669 4.790 8,382 +0.05(+1.05%)
Mar 06, 2024 4.710 4.785 4.650 4.740 6,471 +0.03(+0.64%)
Mar 05, 2024 4.680 4.845 4.680 4.710 22,023 -0.02(-0.42%)
Mar 04, 2024 4.660 4.900 4.660 4.730 17,243 +0.03(+0.64%)
Mar 01, 2024 4.660 4.730 4.660 4.700 24,010 +0.04(+0.86%)
Feb 29, 2024 4.805 4.867 4.660 4.660 6,026 -0.04(-0.85%)
Feb 28, 2024 4.920 4.920 4.700 4.700 7,791 +0.03(+0.64%)
Feb 27, 2024 4.680 4.780 4.660 4.670 5,094 -0.03(-0.64%)
Feb 26, 2024 4.720 4.890 4.680 4.700 10,162 -0.11(-2.29%)
Feb 23, 2024 4.780 4.900 4.700 4.810 19,246 -0.07(-1.43%)
Feb 22, 2024 4.880 4.883 4.720 4.880 22,337 +0.04(+0.83%)
Feb 21, 2024 4.730 4.850 4.600 4.840 23,823 +0.03(+0.62%)
Feb 20, 2024 4.770 4.938 4.760 4.810 18,633 +0.06(+1.26%)
Feb 16, 2024 4.710 4.910 4.690 4.750 15,802 -0.02(-0.42%)
Feb 15, 2024 4.670 4.780 4.658 4.770 13,737 -0.01(-0.21%)
Feb 14, 2024 4.660 4.790 4.620 4.780 6,486 +0.12(+2.58%)
Feb 13, 2024 4.650 4.750 4.650 4.660 15,392 -0.06(-1.27%)
Feb 12, 2024 4.650 4.860 4.650 4.720 29,900 +0.02(+0.43%)
Feb 09, 2024 4.720 4.751 4.591 4.700 11,896 +0.03(+0.64%)
Feb 08, 2024 4.610 4.718 4.610 4.670 23,665 +0.07(+1.52%)
Feb 07, 2024 4.450 4.740 4.450 4.600 80,965 +0.16(+3.60%)
Feb 06, 2024 4.430 4.445 4.280 4.440 68,589 +0.13(+3.02%)
Feb 05, 2024 4.350 4.351 4.190 4.310 8,201 -0.09(-2.05%)
Feb 02, 2024 4.430 4.430 4.258 4.400 12,770 +0.15(+3.50%)
Feb 01, 2024 4.255 4.390 4.250 4.251 5,607 -0.01(-0.21%)
Jan 31, 2024 4.350 4.360 4.260 4.260 7,299 -0.11(-2.52%)
Jan 30, 2024 4.310 4.395 4.290 4.370 5,637 +0.00(+0.00%)
Jan 29, 2024 4.420 4.430 4.350 4.370 9,122 -0.05(-1.13%)
Jan 26, 2024 4.389 4.430 4.355 4.420 5,224 +0.06(+1.38%)
Jan 25, 2024 4.202 4.360 4.202 4.360 13,547 +0.17(+4.06%)
Jan 24, 2024 4.040 4.308 4.040 4.190 16,960 +0.00(+0.00%)
Jan 23, 2024 4.290 4.380 4.190 4.190 15,481 -0.10(-2.33%)
Jan 22, 2024 4.160 4.370 4.120 4.290 25,251 +0.10(+2.39%)
Jan 19, 2024 4.150 4.190 4.120 4.190 23,334 +0.02(+0.38%)
Jan 18, 2024 4.190 4.190 4.100 4.174 8,360 +0.06(+1.56%)
Jan 17, 2024 4.160 4.180 4.110 4.110 17,849 -0.05(-1.20%)
Jan 16, 2024 4.210 4.210 4.160 4.160 4,871 -0.05(-1.19%)
Jan 12, 2024 4.160 4.210 4.160 4.210 4,272 +0.06(+1.45%)
Jan 11, 2024 4.280 4.280 4.150 4.150 17,809 -0.12(-2.81%)
Jan 10, 2024 4.201 4.270 4.150 4.270 12,538 +0.08(+1.91%)
Jan 09, 2024 4.189 4.250 4.176 4.190 5,370 +0.03(+0.72%)
Jan 08, 2024 4.200 4.312 4.160 4.160 6,561 -0.04(-0.95%)
Jan 05, 2024 4.390 4.400 4.180 4.200 19,059 -0.19(-4.33%)
Jan 04, 2024 4.400 4.400 4.340 4.390 9,953 +0.05(+1.15%)
Jan 03, 2024 4.350 4.410 4.340 4.340 13,609 +0.02(+0.46%)
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.