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

Key Tronic Cp (NQ: KTCC )

4.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2007 4.070 4.180 4.070 4.180 22,724 +0.05(+1.21%)
Dec 28, 2007 4.160 4.170 4.070 4.130 13,600 -0.01(-0.24%)
Dec 27, 2007 4.180 4.190 4.010 4.140 14,700 -0.03(-0.72%)
Dec 26, 2007 4.190 4.190 4.070 4.170 12,687 +0.01(+0.24%)
Dec 24, 2007 4.160 4.190 4.120 4.160 11,800 +0.00(+0.00%)
Dec 21, 2007 4.120 4.190 4.100 4.160 51,240 -0.03(-0.72%)
Dec 20, 2007 4.190 4.190 4.160 4.190 4,660 +0.04(+0.96%)
Dec 19, 2007 4.120 4.190 4.110 4.150 16,100 +0.04(+0.97%)
Dec 18, 2007 4.200 4.230 4.080 4.110 58,716 -0.14(-3.29%)
Dec 17, 2007 4.230 4.280 4.200 4.250 3,900 +0.01(+0.24%)
Dec 14, 2007 4.250 4.250 4.200 4.240 8,630 -0.01(-0.24%)
Dec 13, 2007 4.240 4.300 4.240 4.250 4,600 +0.00(+0.00%)
Dec 12, 2007 4.340 4.340 4.220 4.250 5,370 +0.02(+0.47%)
Dec 11, 2007 4.270 4.390 4.230 4.230 2,865 -0.05(-1.17%)
Dec 10, 2007 4.170 4.290 4.170 4.280 2,800 +0.10(+2.39%)
Dec 07, 2007 4.350 4.360 4.170 4.180 10,297 -0.01(-0.24%)
Dec 06, 2007 4.210 4.350 4.190 4.190 7,100 -0.09(-2.10%)
Dec 05, 2007 4.400 4.430 4.220 4.280 4,474 -0.04(-0.93%)
Dec 04, 2007 4.240 4.420 4.150 4.320 5,225 -0.07(-1.59%)
Dec 03, 2007 4.150 4.450 4.140 4.390 16,844 +0.16(+3.78%)
Nov 30, 2007 4.150 4.230 4.150 4.230 1,935 +0.06(+1.44%)
Nov 29, 2007 4.150 4.180 4.150 4.170 11,100 -0.04(-0.95%)
Nov 28, 2007 4.150 4.340 4.150 4.210 2,150 +0.03(+0.67%)
Nov 27, 2007 4.360 4.370 4.180 4.182 9,455 -0.13(-2.97%)
Nov 26, 2007 4.230 4.440 4.190 4.310 3,425 +0.11(+2.62%)
Nov 23, 2007 4.170 4.200 4.160 4.200 1,986 +0.00(+0.00%)
Nov 21, 2007 4.180 4.200 4.180 4.200 6,700 +0.00(+0.00%)
Nov 20, 2007 4.177 4.200 4.150 4.200 3,800 -0.01(-0.24%)
Nov 19, 2007 4.170 4.210 4.150 4.210 3,050 -0.02(-0.47%)
Nov 16, 2007 4.190 4.230 4.180 4.230 15,158 +0.07(+1.68%)
Nov 15, 2007 4.160 4.200 4.150 4.160 8,847 -0.04(-0.95%)
Nov 14, 2007 4.190 4.230 4.180 4.200 12,760 +0.03(+0.72%)
Nov 13, 2007 4.210 4.240 4.170 4.170 4,150 +0.01(+0.24%)
Nov 12, 2007 4.440 4.440 4.160 4.160 10,260 -0.16(-3.70%)
Nov 09, 2007 4.250 4.320 4.250 4.320 1,715 -0.03(-0.69%)
Nov 08, 2007 4.200 4.410 4.200 4.350 9,487 +0.12(+2.84%)
Nov 07, 2007 4.300 4.340 4.200 4.230 12,447 -0.08(-1.86%)
Nov 06, 2007 4.350 4.350 4.300 4.310 8,558 -0.13(-2.93%)
Nov 05, 2007 4.400 4.680 4.330 4.440 7,300 -0.01(-0.22%)
Nov 02, 2007 4.450 4.480 4.360 4.450 27,230 -0.10(-2.20%)
Nov 01, 2007 4.460 4.630 4.450 4.550 22,670 +0.08(+1.79%)
Oct 31, 2007 4.700 4.700 4.280 4.470 23,528 -0.32(-6.68%)
Oct 30, 2007 4.710 4.800 4.630 4.790 20,920 +0.16(+3.46%)
Oct 29, 2007 4.630 4.730 4.550 4.630 14,234 -0.03(-0.66%)
Oct 26, 2007 4.730 4.780 4.580 4.661 3,047 +0.05(+1.10%)
Oct 25, 2007 4.740 4.740 4.520 4.610 35,300 -0.07(-1.50%)
Oct 24, 2007 4.730 4.790 4.530 4.680 5,350 +0.00(+0.00%)
Oct 23, 2007 4.810 4.890 4.650 4.680 9,881 +0.03(+0.65%)
Oct 22, 2007 4.890 4.890 4.620 4.650 19,400 -0.03(-0.64%)
Oct 19, 2007 4.650 4.900 4.610 4.680 8,844 -0.02(-0.43%)
Oct 18, 2007 4.800 4.900 4.600 4.700 15,702 -0.07(-1.48%)
Oct 17, 2007 4.820 4.880 4.600 4.770 8,666 -0.08(-1.64%)
Oct 16, 2007 4.600 4.860 4.510 4.850 8,705 +0.25(+5.43%)
Oct 15, 2007 4.600 4.630 4.380 4.600 11,674 -0.08(-1.71%)
Oct 12, 2007 4.540 4.760 4.520 4.680 11,497 +0.11(+2.41%)
Oct 11, 2007 4.550 4.830 4.510 4.570 12,682 +0.07(+1.56%)
Oct 10, 2007 4.800 4.880 4.500 4.500 3,399 -0.29(-6.05%)
Oct 09, 2007 4.690 4.890 4.650 4.790 10,089 -0.02(-0.42%)
Oct 08, 2007 4.770 4.940 4.740 4.810 7,702 +0.09(+1.91%)
Oct 05, 2007 4.990 4.990 4.510 4.720 5,994 +0.01(+0.21%)
Oct 04, 2007 4.830 4.940 4.420 4.710 15,024 -0.18(-3.68%)
Oct 03, 2007 4.590 4.910 4.590 4.890 19,180 +0.24(+5.16%)
Oct 02, 2007 4.750 4.800 4.510 4.650 52,560 -0.09(-1.90%)
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.