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

Key Tronic Cp (NQ: KTCC )

4.384 +0.014 (+0.31%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 17, 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 29, 2020 4.140 4.176 4.010 4.090 11,500 -0.06(-1.45%)
May 28, 2020 4.220 4.250 4.150 4.150 4,703 +0.00(+0.00%)
May 27, 2020 4.080 4.150 4.070 4.150 3,539 +0.15(+3.75%)
May 26, 2020 4.340 4.680 3.730 4.000 53,210 -0.34(-7.83%)
May 22, 2020 4.320 4.340 4.110 4.340 19,400 +0.04(+0.93%)
May 21, 2020 4.400 4.550 4.280 4.300 30,273 -0.20(-4.44%)
May 20, 2020 4.380 4.500 4.300 4.500 2,494 +0.20(+4.65%)
May 19, 2020 4.260 4.380 4.260 4.300 4,191 -0.01(-0.23%)
May 18, 2020 4.250 4.375 4.250 4.310 5,639 +0.10(+2.38%)
May 15, 2020 4.250 4.320 4.210 4.210 22,900 -0.08(-1.86%)
May 14, 2020 4.270 4.370 4.230 4.290 7,168 -0.11(-2.50%)
May 13, 2020 4.400 4.400 4.290 4.400 8,211 +0.02(+0.46%)
May 12, 2020 4.350 4.380 4.250 4.380 30,395 +0.12(+2.82%)
May 11, 2020 4.400 4.430 4.252 4.260 19,660 -0.09(-2.07%)
May 08, 2020 4.340 4.470 4.340 4.350 5,800 +0.00(+0.00%)
May 07, 2020 4.310 4.490 4.285 4.350 16,693 +0.00(+0.00%)
May 06, 2020 4.280 4.450 4.140 4.350 70,080 +0.12(+2.77%)
May 05, 2020 4.170 4.300 4.150 4.233 11,061 -0.02(-0.54%)
May 04, 2020 4.190 4.290 4.030 4.256 3,993 -0.14(-3.28%)
May 01, 2020 4.510 4.510 4.310 4.400 17,900 -0.23(-4.97%)
Apr 30, 2020 4.791 4.816 4.600 4.630 6,318 -0.27(-5.51%)
Apr 29, 2020 4.250 4.900 4.250 4.900 75,092 +0.90(+22.50%)
Apr 28, 2020 3.830 4.130 3.820 4.000 81,716 +0.41(+11.42%)
Apr 27, 2020 3.560 3.710 3.500 3.590 15,766 +0.03(+0.84%)
Apr 24, 2020 3.360 3.660 3.360 3.560 32,500 +0.20(+5.95%)
Apr 23, 2020 3.970 4.050 3.150 3.360 163,039 -0.64(-16.00%)
Apr 22, 2020 3.950 4.055 3.910 4.000 42,449 +0.08(+1.91%)
Apr 21, 2020 3.853 3.990 3.850 3.925 11,127 -0.06(-1.38%)
Apr 20, 2020 3.900 3.990 3.897 3.980 3,359 -0.01(-0.25%)
Apr 17, 2020 3.910 3.990 3.820 3.990 24,900 +0.17(+4.45%)
Apr 16, 2020 3.980 3.980 3.810 3.820 6,496 -0.15(-3.78%)
Apr 15, 2020 3.880 3.980 3.810 3.970 7,568 +0.02(+0.51%)
Apr 14, 2020 4.000 4.030 3.900 3.950 37,623 -0.09(-2.23%)
Apr 13, 2020 4.390 4.390 3.820 4.040 48,884 -0.36(-8.18%)
Apr 09, 2020 3.180 4.420 3.010 4.400 128,100 +1.38(+45.70%)
Apr 08, 2020 2.850 3.070 2.770 3.020 19,205 +0.17(+5.96%)
Apr 07, 2020 3.070 3.070 2.760 2.850 38,460 -0.10(-3.39%)
Apr 06, 2020 2.960 3.150 2.900 2.950 4,786 +0.14(+4.98%)
Apr 03, 2020 2.850 2.850 2.610 2.810 7,000 -0.28(-9.06%)
Apr 02, 2020 3.120 3.120 2.870 3.090 4,953 -0.04(-1.28%)
Apr 01, 2020 3.050 3.161 2.820 3.130 3,642 +0.22(+7.56%)
Mar 31, 2020 2.880 2.940 2.790 2.910 6,396 +0.12(+4.30%)
Mar 30, 2020 2.710 2.960 2.590 2.790 14,527 +0.02(+0.71%)
Mar 27, 2020 2.930 3.070 2.710 2.770 43,800 +0.00(+0.01%)
Mar 26, 2020 2.730 3.230 2.637 2.770 113,428 +0.18(+6.95%)
Mar 25, 2020 2.785 2.859 2.560 2.590 77,926 -0.01(-0.38%)
Mar 24, 2020 2.770 2.900 2.550 2.600 29,438 -0.10(-3.70%)
Mar 23, 2020 2.870 2.870 2.510 2.700 34,634 -0.05(-1.82%)
Mar 20, 2020 2.870 3.545 2.750 2.750 14,800 -0.13(-4.51%)
Mar 19, 2020 3.060 3.770 2.870 2.880 69,497 -0.47(-13.90%)
Mar 18, 2020 3.160 3.424 2.950 3.345 66,513 +0.20(+6.19%)
Mar 17, 2020 3.732 3.732 2.700 3.150 107,203 -0.38(-10.76%)
Mar 16, 2020 3.780 4.000 3.510 3.530 23,458 -0.56(-13.69%)
Mar 13, 2020 4.615 4.615 3.795 4.090 41,900 -0.03(-0.73%)
Mar 12, 2020 4.490 4.535 3.560 4.120 27,223 -0.24(-5.50%)
Mar 11, 2020 4.390 4.900 4.200 4.360 17,729 -0.29(-6.24%)
Mar 10, 2020 4.250 4.700 4.250 4.650 36,831 +0.44(+10.45%)
Mar 09, 2020 4.320 4.640 4.150 4.210 13,253 -0.17(-3.88%)
Mar 06, 2020 4.250 4.670 4.020 4.380 32,400 +0.10(+2.34%)
Mar 05, 2020 4.269 4.297 4.100 4.280 22,253 -0.03(-0.70%)
Mar 04, 2020 4.300 4.380 4.080 4.310 20,846 -0.06(-1.26%)
Mar 03, 2020 4.600 4.600 4.270 4.365 31,466 -0.17(-3.64%)
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.