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

Key Tronic Cp (NQ: KTCC )

4.370 -0.040 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 24, 2011 4.560 4.560 4.400 4.410 35,991 -0.05(-1.12%)
May 23, 2011 4.450 4.470 4.440 4.460 17,472 -0.04(-0.89%)
May 20, 2011 4.550 4.550 4.480 4.500 44,512 -0.04(-0.88%)
May 19, 2011 4.570 4.617 4.520 4.540 29,546 -0.02(-0.44%)
May 18, 2011 4.550 4.660 4.550 4.560 11,791 +0.02(+0.44%)
May 17, 2011 4.580 4.590 4.520 4.540 44,561 -0.02(-0.44%)
May 16, 2011 4.550 4.600 4.542 4.560 19,032 +0.00(+0.00%)
May 13, 2011 4.620 4.620 4.560 4.560 13,232 -0.07(-1.51%)
May 12, 2011 4.660 4.678 4.600 4.630 10,707 -0.03(-0.64%)
May 11, 2011 4.680 4.709 4.600 4.660 23,703 -0.08(-1.69%)
May 10, 2011 4.560 4.750 4.540 4.740 75,282 +0.18(+3.95%)
May 09, 2011 4.650 4.660 4.560 4.560 87,075 -0.07(-1.51%)
May 06, 2011 4.620 4.730 4.600 4.630 26,322 +0.04(+0.87%)
May 05, 2011 4.590 4.620 4.590 4.590 52,873 -0.01(-0.22%)
May 04, 2011 4.750 4.790 4.600 4.600 120,431 -0.52(-10.16%)
May 03, 2011 5.220 5.220 5.100 5.120 31,048 -0.09(-1.73%)
May 02, 2011 5.180 5.320 5.110 5.210 83,142 -0.04(-0.76%)
Apr 29, 2011 5.350 5.370 5.250 5.250 29,429 -0.09(-1.68%)
Apr 28, 2011 5.320 5.340 5.220 5.340 30,382 -0.00(-0.00%)
Apr 27, 2011 5.340 5.340 5.260 5.340 25,851 +0.03(+0.56%)
Apr 26, 2011 5.360 5.420 5.300 5.310 20,671 -0.02(-0.38%)
Apr 25, 2011 5.424 5.430 5.320 5.330 22,254 -0.04(-0.74%)
Apr 21, 2011 5.370 5.390 5.300 5.370 17,266 +0.04(+0.75%)
Apr 20, 2011 5.320 5.377 5.280 5.330 37,126 +0.05(+0.95%)
Apr 19, 2011 5.340 5.440 5.230 5.280 59,552 -0.04(-0.75%)
Apr 18, 2011 5.270 5.320 5.190 5.320 30,839 +0.03(+0.57%)
Apr 15, 2011 5.270 5.339 5.200 5.290 26,046 +0.09(+1.73%)
Apr 14, 2011 5.150 5.220 5.140 5.200 33,325 +0.08(+1.56%)
Apr 13, 2011 5.500 5.500 5.120 5.120 26,296 +0.01(+0.20%)
Apr 12, 2011 5.100 5.150 5.100 5.110 15,122 +0.02(+0.39%)
Apr 11, 2011 5.130 5.170 5.090 5.090 32,493 -0.01(-0.20%)
Apr 08, 2011 5.060 5.120 5.020 5.100 24,220 +0.05(+0.99%)
Apr 07, 2011 5.000 5.140 5.000 5.050 26,282 +0.07(+1.41%)
Apr 06, 2011 5.130 5.130 4.980 4.980 77,429 -0.16(-3.11%)
Apr 05, 2011 5.150 5.210 5.100 5.140 22,691 -0.01(-0.19%)
Apr 04, 2011 5.060 5.150 5.030 5.150 54,743 +0.12(+2.28%)
Apr 01, 2011 5.060 5.060 5.000 5.035 21,261 +0.03(+0.50%)
Mar 31, 2011 5.060 5.060 5.000 5.010 32,400 -0.04(-0.79%)
Mar 30, 2011 5.030 5.060 5.000 5.050 17,105 +0.05(+1.00%)
Mar 29, 2011 5.050 5.090 5.000 5.000 34,706 -0.02(-0.40%)
Mar 28, 2011 5.050 5.060 5.010 5.020 23,080 +0.02(+0.40%)
Mar 25, 2011 5.030 5.050 4.970 5.000 55,172 +0.02(+0.40%)
Mar 24, 2011 4.880 5.020 4.850 4.980 65,143 +0.15(+3.11%)
Mar 23, 2011 4.890 4.890 4.810 4.830 62,257 -0.07(-1.43%)
Mar 22, 2011 4.940 4.970 4.810 4.900 49,457 -0.01(-0.20%)
Mar 21, 2011 4.950 5.000 4.792 4.910 154,555 +0.16(+3.37%)
Mar 18, 2011 4.680 4.790 4.630 4.750 205,611 +0.17(+3.71%)
Mar 17, 2011 4.640 4.640 4.530 4.580 51,997 +0.04(+0.88%)
Mar 16, 2011 4.490 4.570 4.480 4.540 98,593 +0.08(+1.79%)
Mar 15, 2011 4.380 4.460 4.310 4.460 56,811 -0.02(-0.45%)
Mar 14, 2011 4.570 4.570 4.410 4.480 101,111 -0.05(-1.10%)
Mar 11, 2011 4.420 4.530 4.380 4.530 85,603 +0.13(+2.95%)
Mar 10, 2011 4.430 4.440 4.320 4.400 48,368 -0.07(-1.57%)
Mar 09, 2011 4.480 4.520 4.460 4.470 31,172 -0.02(-0.45%)
Mar 08, 2011 4.590 4.620 4.420 4.490 118,929 -0.08(-1.75%)
Mar 07, 2011 4.590 4.610 4.570 4.570 61,861 -0.01(-0.22%)
Mar 04, 2011 4.610 4.699 4.550 4.580 96,653 -0.03(-0.65%)
Mar 03, 2011 4.680 4.758 4.610 4.610 44,328 -0.05(-1.07%)
Mar 02, 2011 4.710 4.720 4.640 4.660 32,910 -0.01(-0.21%)
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.