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 31, 2019 5.110 5.216 5.110 5.160 27,500 +0.04(+0.78%)
May 30, 2019 5.140 5.140 5.120 5.120 984 -0.01(-0.19%)
May 29, 2019 5.200 5.200 5.130 5.130 432 -0.08(-1.56%)
May 28, 2019 5.261 5.300 5.100 5.211 40,582 -0.02(-0.36%)
May 24, 2019 5.190 5.348 5.130 5.230 8,900 +0.01(+0.19%)
May 23, 2019 5.104 5.440 5.085 5.220 12,909 +0.03(+0.58%)
May 22, 2019 5.160 5.340 5.135 5.190 6,865 -0.01(-0.19%)
May 21, 2019 5.320 5.400 5.060 5.200 44,214 +0.01(+0.19%)
May 20, 2019 5.360 5.484 5.090 5.190 87,747 -0.17(-3.17%)
May 17, 2019 5.500 5.550 5.360 5.360 18,300 -0.06(-1.11%)
May 16, 2019 5.400 5.554 5.400 5.420 22,513 -0.02(-0.37%)
May 15, 2019 5.440 5.470 5.400 5.440 14,632 -0.01(-0.18%)
May 14, 2019 5.481 5.490 5.427 5.450 12,573 +0.02(+0.37%)
May 13, 2019 5.390 5.450 5.370 5.430 21,466 -0.02(-0.37%)
May 10, 2019 5.505 5.548 5.410 5.450 10,200 -0.09(-1.63%)
May 09, 2019 5.560 5.580 5.540 5.540 2,325 -0.07(-1.25%)
May 08, 2019 5.610 5.700 5.460 5.610 18,221 +0.04(+0.72%)
May 07, 2019 5.681 5.764 5.450 5.570 33,127 -0.17(-2.96%)
May 06, 2019 5.710 5.900 5.520 5.740 19,441 +0.01(+0.10%)
May 03, 2019 5.600 5.780 5.600 5.734 22,000 -0.02(-0.27%)
May 02, 2019 5.760 5.944 5.447 5.750 83,098 +0.03(+0.52%)
May 01, 2019 5.590 5.750 5.590 5.720 6,918 +0.19(+3.44%)
Apr 30, 2019 5.500 5.705 5.500 5.530 11,291 +0.11(+2.03%)
Apr 29, 2019 5.390 5.570 5.390 5.420 29,755 +0.01(+0.18%)
Apr 26, 2019 5.440 5.600 5.400 5.410 42,600 -0.05(-0.92%)
Apr 25, 2019 5.560 5.650 5.425 5.460 12,238 -0.07(-1.27%)
Apr 24, 2019 5.450 5.796 5.445 5.530 38,887 +0.04(+0.73%)
Apr 23, 2019 5.447 5.500 5.447 5.490 3,945 +0.07(+1.29%)
Apr 22, 2019 5.380 5.451 5.380 5.420 14,886 +0.01(+0.18%)
Apr 18, 2019 5.450 5.450 5.405 5.410 57,600 +0.02(+0.37%)
Apr 17, 2019 5.470 5.470 5.390 5.390 18,958 -0.01(-0.19%)
Apr 16, 2019 5.520 5.520 5.390 5.400 26,271 -0.08(-1.46%)
Apr 15, 2019 5.487 5.490 5.465 5.480 1,725 +0.04(+0.80%)
Apr 12, 2019 5.470 5.480 5.390 5.437 57,400 -0.05(-0.97%)
Apr 11, 2019 5.700 5.740 5.480 5.490 70,350 -0.54(-8.96%)
Apr 10, 2019 6.030 6.090 6.030 6.030 12,707 -0.06(-0.99%)
Apr 09, 2019 6.040 6.090 6.040 6.090 10,396 +0.09(+1.50%)
Apr 08, 2019 6.010 6.035 6.000 6.000 13,635 -0.01(-0.17%)
Apr 05, 2019 6.020 6.240 6.010 6.010 28,200 -0.03(-0.50%)
Apr 04, 2019 6.130 6.149 6.040 6.040 8,309 -0.10(-1.63%)
Apr 03, 2019 6.200 6.200 6.130 6.140 2,785 -0.04(-0.65%)
Apr 02, 2019 6.160 6.180 6.130 6.180 3,370 +0.02(+0.29%)
Apr 01, 2019 6.244 6.249 6.140 6.162 10,027 -0.01(-0.13%)
Mar 29, 2019 6.250 6.250 6.100 6.170 19,200 +0.02(+0.33%)
Mar 28, 2019 6.150 6.158 6.100 6.150 10,230 +0.00(+0.02%)
Mar 27, 2019 6.118 6.219 6.118 6.149 24,384 -0.00(-0.02%)
Mar 26, 2019 6.211 6.239 6.150 6.150 5,301 -0.06(-1.04%)
Mar 25, 2019 6.225 6.225 6.210 6.214 2,495 +0.00(+0.07%)
Mar 22, 2019 6.210 6.228 6.210 6.210 3,900 +0.00(+0.00%)
Mar 21, 2019 6.229 6.255 6.210 6.210 6,976 -0.04(-0.64%)
Mar 20, 2019 6.210 6.250 6.210 6.250 13,633 +0.04(+0.64%)
Mar 19, 2019 6.220 6.381 6.210 6.210 3,479 -0.03(-0.47%)
Mar 18, 2019 6.220 6.240 6.210 6.240 5,554 -0.01(-0.17%)
Mar 15, 2019 6.310 6.329 6.220 6.250 13,900 -0.19(-2.95%)
Mar 14, 2019 6.340 6.440 6.245 6.440 702 +0.00(+0.00%)
Mar 13, 2019 6.210 6.460 6.210 6.440 11,209 +0.24(+3.87%)
Mar 12, 2019 6.410 6.452 6.030 6.200 22,566 -0.20(-3.13%)
Mar 11, 2019 6.400 6.442 6.400 6.400 1,321 +0.00(+0.00%)
Mar 08, 2019 6.410 6.410 6.400 6.400 400 -0.11(-1.69%)
Mar 07, 2019 6.420 6.539 6.420 6.510 673 +0.07(+1.02%)
Mar 06, 2019 6.455 6.455 6.400 6.444 2,994 -0.02(-0.25%)
Mar 05, 2019 6.430 6.470 6.402 6.460 1,331 -0.05(-0.77%)
Mar 04, 2019 6.500 6.510 6.380 6.510 10,032 +0.01(+0.15%)
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.