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, 2021 6.300 6.300 6.100 6.255 15,991 -0.01(-0.24%)
Dec 30, 2021 6.180 6.300 6.100 6.270 27,418 +0.09(+1.46%)
Dec 29, 2021 6.190 6.220 6.170 6.180 21,086 -0.04(-0.56%)
Dec 28, 2021 6.190 6.250 6.170 6.215 17,952 +0.00(+0.08%)
Dec 27, 2021 6.200 6.270 6.170 6.210 13,394 +0.02(+0.36%)
Dec 23, 2021 6.150 6.200 6.115 6.188 17,677 +0.10(+1.61%)
Dec 22, 2021 6.070 6.200 6.070 6.090 14,143 -0.04(-0.73%)
Dec 21, 2021 6.070 6.140 6.040 6.135 32,156 +0.06(+1.07%)
Dec 20, 2021 6.140 6.165 6.070 6.070 4,404 -0.11(-1.78%)
Dec 17, 2021 6.050 6.285 6.030 6.180 9,724 +0.16(+2.66%)
Dec 16, 2021 6.140 6.200 5.950 6.020 116,404 -0.12(-1.95%)
Dec 15, 2021 6.220 6.220 6.120 6.140 7,517 -0.08(-1.29%)
Dec 14, 2021 6.280 6.390 6.211 6.220 16,427 -0.03(-0.48%)
Dec 13, 2021 6.280 6.280 6.210 6.250 20,808 -0.03(-0.48%)
Dec 10, 2021 6.205 6.280 6.205 6.280 7,878 +0.10(+1.62%)
Dec 09, 2021 6.180 6.250 6.180 6.180 18,212 -0.04(-0.64%)
Dec 08, 2021 6.160 6.250 6.160 6.220 20,530 +0.04(+0.65%)
Dec 07, 2021 6.210 6.300 6.149 6.180 32,551 +0.02(+0.32%)
Dec 06, 2021 6.190 6.260 6.110 6.160 18,346 -0.12(-1.91%)
Dec 03, 2021 6.400 6.400 6.270 6.280 20,804 -0.14(-2.18%)
Dec 02, 2021 6.280 6.420 6.190 6.420 16,774 +0.19(+3.05%)
Dec 01, 2021 6.230 6.430 6.180 6.230 86,320 +0.12(+1.96%)
Nov 30, 2021 6.130 6.180 6.130 6.110 62,503 +0.04(+0.66%)
Nov 29, 2021 6.140 6.190 6.070 6.070 32,162 -0.06(-0.98%)
Nov 26, 2021 6.110 6.180 6.100 6.130 15,397 -0.03(-0.49%)
Nov 24, 2021 6.150 6.170 6.110 6.160 12,731 +0.02(+0.33%)
Nov 23, 2021 6.190 6.200 6.110 6.140 15,647 -0.04(-0.65%)
Nov 22, 2021 6.210 6.220 6.180 6.180 15,350 -0.03(-0.48%)
Nov 19, 2021 6.280 6.330 6.210 6.210 24,961 -0.04(-0.64%)
Nov 18, 2021 6.240 6.253 6.250 6.250 33,959 -0.03(-0.48%)
Nov 17, 2021 6.250 6.379 6.250 6.280 9,946 +0.00(+0.08%)
Nov 16, 2021 6.260 6.310 6.250 6.275 11,903 +0.03(+0.40%)
Nov 15, 2021 6.300 6.319 6.250 6.250 15,824 -0.09(-1.42%)
Nov 12, 2021 6.410 6.419 6.280 6.340 11,579 -0.04(-0.63%)
Nov 11, 2021 6.250 6.390 6.250 6.380 15,059 +0.12(+1.92%)
Nov 10, 2021 6.260 6.260 25,407 -0.04(-0.63%)
Nov 09, 2021 6.310 6.440 6.280 6.300 13,135 -0.05(-0.79%)
Nov 08, 2021 6.400 6.440 6.310 6.350 16,704 +0.00(+0.00%)
Nov 05, 2021 6.360 6.450 6.280 6.350 39,582 -0.02(-0.31%)
Nov 04, 2021 6.480 6.530 6.280 6.370 26,434 -0.07(-1.09%)
Nov 03, 2021 6.480 6.531 6.410 6.440 44,626 -0.04(-0.62%)
Nov 02, 2021 6.580 6.580 6.460 6.480 16,500 -0.04(-0.61%)
Nov 01, 2021 6.540 6.570 6.470 6.520 17,973 +0.07(+1.09%)
Oct 29, 2021 6.500 6.550 6.450 6.450 24,567 -0.01(-0.15%)
Oct 28, 2021 6.500 6.530 6.460 6.460 8,503 +0.00(+0.00%)
Oct 27, 2021 6.450 6.490 6.450 6.460 24,056 +0.00(+0.00%)
Oct 26, 2021 6.450 6.460 33,386 +0.01(+0.16%)
Oct 25, 2021 6.450 6.471 6.450 6.450 29,708 +0.00(+0.00%)
Oct 22, 2021 6.513 6.513 6.440 6.450 13,562 +0.01(+0.16%)
Oct 21, 2021 6.450 6.478 6.440 6.440 23,043 -0.01(-0.16%)
Oct 20, 2021 6.450 6.490 6.450 6.450 10,195 +0.00(+0.00%)
Oct 19, 2021 6.490 6.500 6.450 6.450 8,522 +0.00(+0.00%)
Oct 18, 2021 6.440 6.540 6.440 6.450 19,127 -0.01(-0.15%)
Oct 15, 2021 6.450 6.500 6.450 6.460 8,172 +0.01(+0.16%)
Oct 14, 2021 6.450 6.500 6.450 6.450 4,846 +0.00(+0.00%)
Oct 13, 2021 6.460 6.490 6.450 6.450 16,596 +0.00(+0.00%)
Oct 12, 2021 6.580 6.580 6.450 6.450 12,186 -0.09(-1.38%)
Oct 11, 2021 6.490 6.590 6.490 6.540 5,673 +0.04(+0.62%)
Oct 08, 2021 6.550 6.730 6.500 6.500 9,693 +0.02(+0.31%)
Oct 07, 2021 6.460 6.550 6.460 6.480 3,838 +0.02(+0.31%)
Oct 06, 2021 6.470 6.480 6.440 6.460 30,219 +0.01(+0.16%)
Oct 05, 2021 6.510 6.550 6.450 6.450 19,621 -0.13(-1.98%)
Oct 04, 2021 6.510 6.676 6.508 6.580 8,870 +0.06(+0.92%)
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.