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 28, 2010 5.560 5.600 5.530 5.560 25,015 +0.00(+0.00%)
May 27, 2010 5.490 5.710 5.490 5.560 41,210 +0.15(+2.77%)
May 26, 2010 5.180 5.550 5.180 5.410 74,306 +0.30(+5.87%)
May 25, 2010 5.020 5.140 4.880 5.110 81,395 -0.06(-1.16%)
May 24, 2010 5.160 5.300 5.150 5.170 45,878 -0.01(-0.23%)
May 21, 2010 5.100 5.340 5.050 5.182 63,715 +0.00(+0.04%)
May 20, 2010 5.240 5.500 5.150 5.180 130,476 -0.41(-7.39%)
May 19, 2010 5.650 5.720 5.410 5.593 37,285 -0.16(-2.73%)
May 18, 2010 5.770 5.940 5.650 5.750 41,387 -0.06(-1.03%)
May 17, 2010 5.870 5.870 5.550 5.810 67,026 -0.08(-1.36%)
May 14, 2010 6.150 6.250 5.760 5.890 63,808 -0.30(-4.85%)
May 13, 2010 6.300 6.330 6.160 6.190 23,171 -0.01(-0.16%)
May 12, 2010 6.070 6.350 6.070 6.200 37,941 +0.20(+3.33%)
May 11, 2010 6.000 6.050 5.860 6.000 27,993 +0.01(+0.17%)
May 10, 2010 5.970 6.150 5.860 5.990 57,092 +0.28(+4.90%)
May 07, 2010 5.780 5.950 5.551 5.710 84,347 -0.05(-0.87%)
May 06, 2010 6.000 6.100 5.650 5.760 117,308 -0.29(-4.87%)
May 05, 2010 5.927 6.160 5.900 6.055 99,681 -0.08(-1.38%)
May 04, 2010 6.380 6.420 5.920 6.140 86,014 -0.27(-4.21%)
May 03, 2010 6.360 6.530 6.360 6.410 61,331 +0.06(+0.94%)
Apr 30, 2010 6.490 6.700 6.230 6.350 80,712 -0.19(-2.91%)
Apr 29, 2010 6.630 6.864 6.390 6.540 238,794 -0.07(-1.06%)
Apr 28, 2010 6.080 6.670 5.760 6.610 626,891 +0.80(+13.69%)
Apr 27, 2010 5.770 5.814 5.700 5.814 182,686 +0.05(+0.80%)
Apr 26, 2010 5.730 5.820 5.670 5.768 106,195 +0.07(+1.19%)
Apr 23, 2010 5.580 5.766 5.500 5.700 84,884 +0.06(+1.06%)
Apr 22, 2010 5.681 5.720 5.610 5.640 35,313 -0.07(-1.23%)
Apr 21, 2010 5.640 5.750 5.560 5.710 71,849 +0.05(+0.88%)
Apr 20, 2010 5.850 5.850 5.630 5.660 44,591 -0.14(-2.41%)
Apr 19, 2010 5.600 5.880 5.370 5.800 109,174 +0.26(+4.69%)
Apr 16, 2010 5.740 5.750 5.490 5.540 50,418 -0.18(-3.15%)
Apr 15, 2010 5.850 5.900 5.680 5.720 34,696 -0.14(-2.39%)
Apr 14, 2010 5.790 5.950 5.770 5.860 55,159 +0.14(+2.45%)
Apr 13, 2010 5.840 5.840 5.680 5.720 32,230 -0.10(-1.72%)
Apr 12, 2010 5.740 5.890 5.700 5.820 49,446 +0.15(+2.65%)
Apr 09, 2010 5.420 5.720 5.310 5.670 50,508 +0.21(+3.85%)
Apr 08, 2010 5.420 5.500 5.280 5.460 38,479 +0.00(+0.00%)
Apr 07, 2010 5.190 5.500 5.190 5.460 66,686 +0.27(+5.20%)
Apr 06, 2010 5.260 5.450 5.110 5.190 107,891 -0.12(-2.26%)
Apr 05, 2010 5.280 5.480 5.230 5.310 157,255 +0.08(+1.53%)
Apr 01, 2010 5.220 5.230 5.230 5.230 101,200 +0.08(+1.55%)
Mar 31, 2010 5.190 5.230 5.020 5.150 65,826 -0.07(-1.34%)
Mar 30, 2010 5.520 5.640 5.220 5.220 62,171 -0.32(-5.78%)
Mar 29, 2010 5.370 5.540 5.150 5.540 63,045 +0.22(+4.14%)
Mar 26, 2010 5.600 5.600 5.300 5.320 45,528 -0.30(-5.34%)
Mar 25, 2010 5.390 5.700 5.020 5.620 105,936 +0.16(+2.93%)
Mar 24, 2010 5.480 5.510 5.370 5.460 40,169 +0.00(+0.00%)
Mar 23, 2010 5.430 5.560 5.390 5.460 37,757 +0.08(+1.45%)
Mar 22, 2010 5.110 5.440 5.081 5.382 77,878 +0.14(+2.71%)
Mar 19, 2010 5.220 5.250 5.020 5.240 102,937 +0.00(+0.00%)
Mar 18, 2010 5.360 5.390 5.090 5.240 142,295 -0.15(-2.78%)
Mar 17, 2010 5.410 5.620 5.310 5.390 79,557 -0.11(-2.00%)
Mar 16, 2010 5.780 5.780 5.500 5.500 42,793 -0.27(-4.68%)
Mar 15, 2010 5.730 5.800 5.400 5.770 63,841 +0.04(+0.70%)
Mar 12, 2010 5.860 5.870 5.670 5.730 63,628 -0.11(-1.88%)
Mar 11, 2010 6.020 6.040 5.810 5.840 56,558 -0.18(-2.99%)
Mar 10, 2010 5.850 6.050 5.840 6.020 49,361 +0.15(+2.56%)
Mar 09, 2010 5.850 6.100 5.750 5.870 128,692 +0.14(+2.44%)
Mar 08, 2010 5.620 5.910 5.570 5.730 98,046 +0.00(+0.00%)
Mar 05, 2010 5.620 5.820 5.520 5.730 69,997 +0.17(+3.06%)
Mar 04, 2010 5.660 5.950 5.300 5.560 221,239 -0.14(-2.46%)
Mar 03, 2010 5.630 5.750 5.500 5.700 124,152 +0.11(+1.97%)
Mar 02, 2010 5.350 5.680 5.350 5.590 99,236 +0.24(+4.49%)
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.