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

Key Tronic Cp (NQ: KTCC )

4.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Mar 31, 2005 2.748 2.900 2.748 2.900 4,566 +0.00(+0.00%)
Mar 30, 2005 2.760 2.900 2.710 2.900 2,575 +0.13(+4.81%)
Mar 29, 2005 2.767 2.767 2.767 2.767 1,000 -0.26(-8.68%)
Mar 28, 2005 2.900 3.070 2.900 3.030 8,990 +0.18(+6.32%)
Mar 24, 2005 2.890 2.890 2.721 2.850 4,410 +0.15(+5.56%)
Mar 23, 2005 2.680 2.839 2.680 2.700 2,496 -0.24(-8.04%)
Mar 22, 2005 2.720 3.006 2.720 2.936 3,110 -0.00(-0.14%)
Mar 21, 2005 2.910 2.950 2.660 2.940 8,425 -0.01(-0.34%)
Mar 18, 2005 2.940 2.970 2.900 2.950 5,100 -0.14(-4.53%)
Mar 17, 2005 3.000 3.090 2.910 3.090 12,255 +0.09(+3.00%)
Mar 16, 2005 3.000 3.000 3.000 3.000 5,800 -0.01(-0.33%)
Mar 15, 2005 3.010 3.010 3.010 3.010 700 -0.01(-0.46%)
Mar 14, 2005 3.019 3.030 3.000 3.024 4,000 -0.08(-2.45%)
Mar 11, 2005 3.094 3.100 3.000 3.100 4,090 +0.00(+0.00%)
Mar 10, 2005 3.000 3.100 3.000 3.100 3,743 +0.10(+3.33%)
Mar 09, 2005 3.000 3.120 3.000 3.000 4,675 -0.12(-3.85%)
Mar 08, 2005 3.000 3.120 3.000 3.120 10,631 +0.06(+1.96%)
Mar 07, 2005 3.070 3.070 3.000 3.060 3,805 +0.06(+2.00%)
Mar 04, 2005 3.030 3.050 3.000 3.000 3,000 -0.08(-2.53%)
Mar 03, 2005 3.030 3.190 3.010 3.078 4,150 -0.05(-1.66%)
Mar 02, 2005 3.050 3.180 3.030 3.130 6,000 +0.10(+3.30%)
Mar 01, 2005 3.060 3.160 3.030 3.030 4,600 -0.04(-1.30%)
Feb 28, 2005 3.160 3.160 3.070 3.070 1,700 -0.10(-3.15%)
Feb 25, 2005 3.090 3.200 3.070 3.170 1,360 -0.01(-0.31%)
Feb 24, 2005 3.060 3.180 3.060 3.180 1,000 +0.03(+0.95%)
Feb 23, 2005 3.050 3.200 3.050 3.150 2,696 +0.10(+3.28%)
Feb 22, 2005 3.150 3.360 3.050 3.050 14,777 -0.28(-8.41%)
Feb 18, 2005 3.150 3.330 3.150 3.330 11,500 +0.18(+5.71%)
Feb 17, 2005 3.150 3.179 3.150 3.150 965 +0.00(+0.00%)
Feb 16, 2005 3.150 3.200 3.150 3.150 9,550 -0.05(-1.56%)
Feb 15, 2005 3.199 3.200 3.199 3.200 1,700 -0.04(-1.23%)
Feb 14, 2005 3.270 3.270 3.140 3.240 12,760 +0.08(+2.53%)
Feb 11, 2005 3.260 3.340 3.160 3.160 8,900 -0.07(-2.17%)
Feb 10, 2005 3.070 3.230 3.040 3.230 7,026 +0.03(+0.94%)
Feb 09, 2005 3.040 3.330 3.040 3.200 8,450 +0.04(+1.27%)
Feb 08, 2005 3.170 3.170 3.140 3.160 1,043 +0.01(+0.32%)
Feb 07, 2005 3.060 3.151 3.040 3.150 9,760 +0.07(+2.27%)
Feb 04, 2005 3.103 3.103 3.080 3.080 900 +0.02(+0.65%)
Feb 03, 2005 3.080 3.220 3.060 3.060 2,460 -0.03(-0.97%)
Feb 02, 2005 3.150 3.160 3.090 3.090 3,900 -0.19(-5.79%)
Feb 01, 2005 3.200 3.450 3.200 3.280 9,500 +0.05(+1.55%)
Jan 31, 2005 3.290 3.350 3.070 3.230 5,040 +0.14(+4.53%)
Jan 28, 2005 3.120 3.120 3.040 3.090 700 +0.00(+0.00%)
Jan 27, 2005 3.060 3.110 3.010 3.090 2,100 -0.02(-0.64%)
Jan 26, 2005 3.120 3.290 3.110 3.110 3,142 +0.02(+0.65%)
Jan 25, 2005 3.050 3.270 3.000 3.090 3,207 +0.09(+3.00%)
Jan 24, 2005 3.120 3.300 3.000 3.000 5,200 -0.10(-3.23%)
Jan 21, 2005 3.140 3.380 3.100 3.100 14,200 -0.11(-3.43%)
Jan 20, 2005 3.210 3.290 3.200 3.210 1,250 +0.04(+1.26%)
Jan 19, 2005 3.180 3.290 3.170 3.170 3,224 +0.00(+0.00%)
Jan 18, 2005 3.250 3.380 3.170 3.170 9,620 -0.22(-6.38%)
Jan 14, 2005 3.350 3.386 3.220 3.386 8,621 -0.01(-0.38%)
Jan 13, 2005 3.390 3.410 3.170 3.399 9,400 +0.10(+3.00%)
Jan 12, 2005 3.388 3.440 3.180 3.300 7,535 +0.06(+1.85%)
Jan 11, 2005 3.170 3.298 3.150 3.240 12,976 +0.04(+1.25%)
Jan 10, 2005 3.170 3.200 3.170 3.200 1,700 +0.03(+0.95%)
Jan 07, 2005 3.180 3.180 3.170 3.170 4,000 -0.01(-0.31%)
Jan 06, 2005 3.280 3.280 3.180 3.180 2,620 -0.02(-0.63%)
Jan 05, 2005 3.210 3.221 3.200 3.200 2,037 -0.01(-0.31%)
Jan 04, 2005 3.210 3.430 3.190 3.210 17,875 -0.01(-0.31%)
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.