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, 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%)
May 01, 2018 7.059 7.100 7.050 7.080 22,560 +0.05(+0.71%)
Apr 30, 2018 7.050 7.175 6.960 7.030 22,499 -0.06(-0.85%)
Apr 27, 2018 7.020 7.160 7.020 7.090 11,768 +0.07(+1.00%)
Apr 26, 2018 7.189 7.200 7.020 7.020 24,437 -0.09(-1.32%)
Apr 25, 2018 7.090 7.150 7.010 7.114 18,590 +0.01(+0.20%)
Apr 24, 2018 7.090 7.130 7.070 7.100 7,791 +0.02(+0.34%)
Apr 23, 2018 7.144 7.144 7.010 7.076 9,263 -0.06(-0.90%)
Apr 20, 2018 7.150 7.200 7.000 7.140 20,336 +0.03(+0.42%)
Apr 19, 2018 7.095 7.110 7.090 7.110 2,334 +0.00(+0.00%)
Apr 18, 2018 7.175 7.190 7.070 7.110 13,125 -0.02(-0.29%)
Apr 17, 2018 7.130 7.190 7.130 7.131 15,358 +0.02(+0.30%)
Apr 16, 2018 7.160 7.160 7.010 7.110 11,721 -0.07(-0.97%)
Apr 13, 2018 6.920 7.239 6.900 7.180 13,904 +0.25(+3.59%)
Apr 12, 2018 6.945 7.100 6.922 6.931 27,320 +0.01(+0.16%)
Apr 11, 2018 6.915 6.990 6.860 6.920 6,787 +0.02(+0.29%)
Apr 10, 2018 6.940 6.940 6.862 6.900 8,031 +0.02(+0.29%)
Apr 09, 2018 6.915 6.942 6.880 6.880 3,609 -0.02(-0.29%)
Apr 06, 2018 6.986 6.986 6.900 6.900 1,222 -0.06(-0.86%)
Apr 05, 2018 7.000 7.038 6.870 6.960 9,921 +0.01(+0.14%)
Apr 04, 2018 6.870 6.950 6.860 6.950 4,415 +0.08(+1.16%)
Apr 03, 2018 6.960 7.080 6.850 6.870 11,673 -0.10(-1.43%)
Apr 02, 2018 6.970 7.030 6.970 6.970 14,006 +0.01(+0.14%)
Mar 29, 2018 6.960 6.960 6.960 0 +0.13(+1.90%)
Mar 28, 2018 6.860 6.862 6.820 6.830 9,064 -0.03(-0.44%)
Mar 27, 2018 6.950 6.950 6.860 6.860 12,548 -0.06(-0.87%)
Mar 26, 2018 6.950 7.030 6.920 6.920 29,125 -0.07(-1.00%)
Mar 23, 2018 7.000 7.060 6.980 6.990 27,259 +0.02(+0.30%)
Mar 22, 2018 7.035 7.090 6.950 6.969 15,230 -0.08(-1.14%)
Mar 21, 2018 7.050 7.120 6.985 7.050 11,533 -0.07(-0.98%)
Mar 20, 2018 7.100 7.130 6.950 7.120 29,663 -0.06(-0.84%)
Mar 19, 2018 7.150 7.222 7.080 7.180 22,105 -0.03(-0.42%)
Mar 16, 2018 7.070 7.210 7.070 7.210 5,191 +0.08(+1.14%)
Mar 15, 2018 7.090 7.129 7.070 7.129 5,084 +0.04(+0.62%)
Mar 14, 2018 7.090 7.105 7.084 7.085 4,525 +0.01(+0.10%)
Mar 13, 2018 7.080 7.091 7.078 7.078 2,935 +0.01(+0.11%)
Mar 12, 2018 7.112 7.150 7.070 7.070 10,796 -0.05(-0.70%)
Mar 09, 2018 7.104 7.125 7.080 7.120 5,353 +0.06(+0.85%)
Mar 08, 2018 7.080 7.200 7.060 7.060 19,958 -0.05(-0.70%)
Mar 07, 2018 7.050 7.240 7.050 7.110 7,882 +0.04(+0.57%)
Mar 06, 2018 7.130 7.180 7.030 7.070 11,913 -0.10(-1.39%)
Mar 05, 2018 7.140 7.180 7.140 7.170 2,049 -0.01(-0.14%)
Mar 02, 2018 7.060 7.205 7.053 7.180 3,785 +0.15(+2.13%)
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.