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: 10:22 AM EDT, Jun 6, 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, 2018 8.220 8.230 7.990 8.080 5,134 -0.12(-1.46%)
Jul 30, 2018 8.180 8.210 8.050 8.200 2,639 +0.03(+0.37%)
Jul 27, 2018 7.890 8.180 7.890 8.170 1,800 +0.20(+2.47%)
Jul 26, 2018 7.850 7.973 7.850 7.973 2,390 +0.12(+1.57%)
Jul 25, 2018 7.770 7.870 7.770 7.850 2,886 +0.08(+1.03%)
Jul 24, 2018 7.970 7.970 7.770 7.770 8,136 -0.25(-3.12%)
Jul 23, 2018 8.050 8.160 8.000 8.020 4,590 -0.21(-2.58%)
Jul 20, 2018 8.000 8.240 7.960 8.233 4,790 +0.03(+0.34%)
Jul 19, 2018 7.881 8.240 7.881 8.205 11,503 +0.43(+5.60%)
Jul 18, 2018 7.780 7.940 7.770 7.770 17,225 -0.06(-0.77%)
Jul 17, 2018 7.865 7.865 7.635 7.830 40,229 +0.27(+3.57%)
Jul 16, 2018 7.570 7.850 7.500 7.560 27,723 +0.14(+1.89%)
Jul 13, 2018 7.510 7.710 7.420 7.420 4,619 -0.02(-0.27%)
Jul 12, 2018 7.610 7.610 7.410 7.440 6,302 -0.21(-2.75%)
Jul 11, 2018 7.816 7.816 7.637 7.650 7,116 -0.04(-0.52%)
Jul 10, 2018 7.602 7.740 7.530 7.690 4,975 +0.10(+1.32%)
Jul 09, 2018 7.520 7.650 7.510 7.590 6,830 +0.04(+0.53%)
Jul 06, 2018 7.604 7.620 7.516 7.550 4,420 -0.03(-0.40%)
Jul 05, 2018 7.530 7.610 7.530 7.580 4,894 +0.04(+0.49%)
Jul 03, 2018 7.543 7.543 7.543 0 +0.11(+1.52%)
Jul 02, 2018 7.450 7.470 7.410 7.430 7,860 -0.15(-1.98%)
Jun 29, 2018 7.580 7.580 6,817 +0.07(+0.93%)
Jun 28, 2018 7.510 7.530 7.250 7.510 16,632 -0.04(-0.53%)
Jun 27, 2018 7.690 7.690 7.520 7.550 3,303 -0.19(-2.45%)
Jun 26, 2018 7.730 7.760 7.613 7.740 5,681 -0.05(-0.64%)
Jun 25, 2018 8.150 8.150 7.494 7.790 16,935 -0.41(-5.00%)
Jun 22, 2018 8.230 8.230 8.160 8.200 6,248 -0.05(-0.61%)
Jun 21, 2018 8.325 8.325 8.160 8.250 9,060 -0.08(-0.96%)
Jun 20, 2018 8.310 8.335 8.300 8.330 7,365 +0.02(+0.24%)
Jun 19, 2018 8.300 8.490 8.300 8.310 5,714 -0.08(-0.95%)
Jun 18, 2018 8.440 8.490 8.280 8.390 5,479 -0.04(-0.47%)
Jun 15, 2018 8.430 8.302 8.430 8,155 +0.13(+1.54%)
Jun 14, 2018 8.400 8.400 8.302 8.302 681 -0.10(-1.17%)
Jun 13, 2018 8.270 8.456 8.223 8.400 12,202 +0.14(+1.69%)
Jun 12, 2018 8.255 8.260 8.186 8.260 6,190 +0.05(+0.61%)
Jun 11, 2018 8.330 8.490 8.200 8.210 3,322 -0.17(-2.03%)
Jun 08, 2018 8.350 8.450 8.350 8.380 1,827 +0.02(+0.22%)
Jun 07, 2018 8.350 8.390 8.210 8.362 8,318 +0.00(+0.02%)
Jun 06, 2018 8.370 8.600 8.180 8.360 14,669 -0.04(-0.48%)
Jun 05, 2018 8.420 8.420 8.304 8.400 8,261 -0.07(-0.83%)
Jun 04, 2018 8.450 8.550 8.450 8.470 13,342 -0.02(-0.24%)
Jun 01, 2018 8.565 8.569 8.420 8.490 10,025 +0.08(+0.95%)
May 31, 2018 8.500 8.500 8.410 8.410 5,795 -0.17(-1.98%)
May 30, 2018 8.580 8.600 8.429 8.580 10,770 +0.00(+0.00%)
May 29, 2018 8.100 8.580 8.100 8.580 26,925 +0.25(+3.00%)
May 25, 2018 8.330 8.330 8.330 0 +0.10(+1.22%)
May 24, 2018 8.100 8.250 7.971 8.230 11,841 +0.03(+0.38%)
May 23, 2018 8.101 8.199 8.100 8.199 2,415 +0.03(+0.35%)
May 22, 2018 8.280 8.280 8.120 8.170 8,722 -0.06(-0.73%)
May 21, 2018 8.260 8.290 8.215 8.230 1,466 -0.06(-0.72%)
May 18, 2018 8.230 8.340 8.171 8.290 6,466 +0.13(+1.59%)
May 17, 2018 8.213 8.308 8.160 8.160 2,815 -0.10(-1.21%)
May 16, 2018 8.230 8.350 8.210 8.260 12,101 +0.02(+0.24%)
May 15, 2018 8.300 8.300 8.090 8.240 5,453 -0.14(-1.67%)
May 14, 2018 8.330 8.400 8.330 8.380 8,962 +0.13(+1.58%)
May 11, 2018 8.220 8.350 8.013 8.250 8,611 -0.01(-0.12%)
May 10, 2018 8.320 8.362 8.090 8.260 16,287 -0.06(-0.72%)
May 09, 2018 8.050 8.405 8.050 8.320 45,169 +0.27(+3.35%)
May 08, 2018 7.885 8.055 7.820 8.050 32,687 +0.17(+2.09%)
May 07, 2018 7.850 8.000 7.850 7.885 13,017 +0.04(+0.57%)
May 04, 2018 7.564 7.840 7.564 7.840 26,243 +0.35(+4.67%)
May 03, 2018 7.360 7.624 7.360 7.490 20,663 +0.06(+0.81%)
May 02, 2018 7.150 7.677 7.150 7.430 76,249 +0.35(+4.94%)
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.