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 (%)
Jul 31, 2007 5.040 5.160 5.040 5.090 9,842 +0.08(+1.60%)
Jul 30, 2007 5.080 5.090 5.000 5.010 29,873 -0.07(-1.38%)
Jul 27, 2007 5.080 5.130 5.070 5.080 11,949 +0.00(+0.00%)
Jul 26, 2007 5.200 5.220 5.070 5.080 22,120 -0.15(-2.87%)
Jul 25, 2007 5.250 5.300 5.150 5.230 18,693 -0.03(-0.57%)
Jul 24, 2007 5.270 5.330 5.250 5.260 10,677 -0.11(-2.05%)
Jul 23, 2007 5.350 5.400 5.310 5.370 22,194 +0.02(+0.37%)
Jul 20, 2007 5.450 5.480 5.350 5.350 12,990 -0.05(-0.93%)
Jul 19, 2007 5.550 5.550 5.230 5.400 27,390 -0.10(-1.82%)
Jul 18, 2007 5.480 5.500 5.250 5.500 26,350 +0.07(+1.29%)
Jul 17, 2007 5.270 5.430 5.210 5.430 36,629 +0.12(+2.26%)
Jul 16, 2007 5.280 5.310 5.190 5.310 12,840 +0.00(+0.00%)
Jul 13, 2007 5.250 5.430 5.190 5.310 5,400 +0.04(+0.76%)
Jul 12, 2007 5.230 5.390 5.080 5.270 16,907 +0.00(+0.00%)
Jul 11, 2007 5.220 5.360 5.220 5.270 16,349 -0.02(-0.38%)
Jul 10, 2007 5.250 5.390 5.160 5.290 11,375 -0.01(-0.19%)
Jul 09, 2007 5.150 5.360 5.150 5.300 28,875 +0.15(+2.91%)
Jul 06, 2007 5.160 5.200 5.110 5.150 13,955 -0.01(-0.19%)
Jul 05, 2007 5.190 5.300 5.150 5.160 18,820 +0.00(+0.00%)
Jul 03, 2007 5.150 5.200 5.140 5.160 15,300 +0.04(+0.78%)
Jul 02, 2007 5.160 5.200 5.110 5.120 15,340 +0.03(+0.59%)
Jun 29, 2007 5.090 5.190 5.090 5.090 11,220 -0.01(-0.20%)
Jun 28, 2007 5.070 5.120 5.070 5.100 2,960 +0.04(+0.79%)
Jun 27, 2007 5.140 5.260 4.900 5.060 21,710 -0.06(-1.17%)
Jun 26, 2007 5.140 5.400 4.910 5.120 49,930 +0.07(+1.39%)
Jun 25, 2007 5.500 5.500 5.050 5.050 103,229 -0.45(-8.18%)
Jun 22, 2007 5.750 5.800 5.420 5.500 164,482 -0.05(-0.90%)
Jun 21, 2007 4.780 5.590 4.750 5.550 109,195 +0.80(+16.84%)
Jun 20, 2007 4.750 4.820 4.740 4.750 11,800 +0.03(+0.64%)
Jun 19, 2007 4.640 4.810 4.640 4.720 24,700 +0.02(+0.43%)
Jun 18, 2007 4.620 4.700 4.620 4.700 14,700 +0.08(+1.73%)
Jun 15, 2007 4.660 4.740 4.600 4.620 15,500 +0.00(+0.00%)
Jun 14, 2007 4.690 4.700 4.470 4.620 6,500 -0.08(-1.70%)
Jun 13, 2007 4.530 4.700 4.470 4.700 4,800 +0.14(+3.07%)
Jun 12, 2007 4.600 4.600 4.460 4.560 10,100 +0.00(+0.00%)
Jun 11, 2007 4.810 4.810 4.530 4.560 13,803 -0.16(-3.39%)
Jun 08, 2007 4.590 4.810 4.550 4.720 16,944 +0.13(+2.83%)
Jun 07, 2007 4.510 4.740 4.490 4.590 19,174 +0.02(+0.44%)
Jun 06, 2007 4.580 4.650 4.400 4.570 21,996 +0.04(+0.88%)
Jun 05, 2007 4.430 4.700 4.430 4.530 17,379 +0.06(+1.34%)
Jun 04, 2007 4.400 4.610 4.400 4.470 17,495 -0.03(-0.67%)
Jun 01, 2007 4.540 4.590 4.490 4.500 5,000 +0.00(+0.00%)
May 31, 2007 4.489 4.680 4.489 4.500 3,760 -0.06(-1.32%)
May 30, 2007 4.460 4.600 4.460 4.560 2,488 -0.07(-1.51%)
May 29, 2007 4.540 4.720 4.540 4.630 4,721 +0.11(+2.43%)
May 25, 2007 4.640 4.650 4.520 4.520 9,632 -0.04(-0.88%)
May 24, 2007 4.600 4.650 4.560 4.560 11,140 -0.01(-0.22%)
May 23, 2007 4.550 4.590 4.500 4.570 27,246 +0.12(+2.69%)
May 22, 2007 4.390 4.560 4.380 4.450 3,100 +0.04(+0.91%)
May 21, 2007 4.340 4.500 4.330 4.410 9,834 +0.05(+1.15%)
May 18, 2007 4.550 4.600 4.320 4.360 16,659 -0.19(-4.18%)
May 17, 2007 4.550 4.600 4.550 4.550 6,550 -0.01(-0.22%)
May 16, 2007 4.716 4.760 4.540 4.560 7,948 -0.18(-3.84%)
May 15, 2007 4.750 4.750 4.660 4.742 7,641 -0.01(-0.17%)
May 14, 2007 4.760 4.850 4.750 4.750 5,664 -0.02(-0.42%)
May 11, 2007 4.810 4.860 4.550 4.770 13,257 -0.11(-2.25%)
May 10, 2007 4.940 4.990 4.810 4.880 12,611 -0.06(-1.21%)
May 09, 2007 5.130 5.240 4.910 4.940 19,163 -0.22(-4.26%)
May 08, 2007 4.970 5.240 4.900 5.160 58,355 +0.39(+8.18%)
May 07, 2007 4.490 4.784 4.490 4.770 50,530 +0.25(+5.53%)
May 04, 2007 4.580 4.670 4.340 4.520 10,700 -0.06(-1.31%)
May 03, 2007 4.700 4.700 4.430 4.580 24,630 -0.12(-2.56%)
May 02, 2007 4.200 4.740 4.020 4.700 108,554 +0.55(+13.26%)
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.