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, 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%)
May 01, 2007 4.040 4.170 3.910 4.150 62,796 +0.17(+4.27%)
Apr 30, 2007 4.060 4.080 3.960 3.980 12,370 -0.03(-0.75%)
Apr 27, 2007 4.070 4.070 4.010 4.010 5,300 -0.01(-0.25%)
Apr 26, 2007 4.030 4.030 3.960 4.020 26,256 +0.00(+0.00%)
Apr 25, 2007 4.070 4.090 4.010 4.020 13,660 -0.01(-0.25%)
Apr 24, 2007 4.050 4.120 4.030 4.030 14,403 +0.02(+0.50%)
Apr 23, 2007 4.010 4.020 4.000 4.010 17,706 +0.01(+0.25%)
Apr 20, 2007 4.020 4.040 3.980 4.000 9,370 +0.00(+0.00%)
Apr 19, 2007 4.000 4.020 3.999 4.000 5,852 -0.03(-0.74%)
Apr 18, 2007 4.030 4.090 4.010 4.030 30,485 +0.03(+0.75%)
Apr 17, 2007 3.990 4.050 3.980 4.000 19,725 +0.01(+0.25%)
Apr 16, 2007 4.040 4.040 3.950 3.990 13,835 +0.01(+0.25%)
Apr 13, 2007 3.980 4.000 3.970 3.980 1,600 +0.03(+0.76%)
Apr 12, 2007 3.960 4.020 3.950 3.950 6,460 -0.05(-1.25%)
Apr 11, 2007 4.040 4.040 3.960 4.000 2,875 +0.03(+0.76%)
Apr 10, 2007 3.960 4.080 3.950 3.970 7,600 +0.01(+0.25%)
Apr 09, 2007 3.940 4.010 3.940 3.960 8,400 +0.02(+0.51%)
Apr 05, 2007 3.970 4.010 3.940 3.940 7,900 -0.01(-0.25%)
Apr 04, 2007 3.980 4.010 3.950 3.950 5,650 +0.01(+0.25%)
Apr 03, 2007 3.950 4.080 3.940 3.940 10,800 -0.03(-0.76%)
Apr 02, 2007 4.010 4.100 3.970 3.970 15,996 -0.13(-3.17%)
Mar 30, 2007 3.970 4.100 3.970 4.100 7,760 +0.18(+4.59%)
Mar 29, 2007 3.950 4.030 3.910 3.920 14,094 +0.01(+0.26%)
Mar 28, 2007 3.940 3.970 3.910 3.910 10,113 -0.01(-0.26%)
Mar 27, 2007 4.030 4.030 3.920 3.920 16,910 -0.04(-1.01%)
Mar 26, 2007 3.960 3.990 3.950 3.960 5,855 +0.00(+0.00%)
Mar 23, 2007 3.970 4.000 3.960 3.960 13,275 -0.02(-0.50%)
Mar 22, 2007 3.970 4.020 3.970 3.980 11,139 -0.01(-0.25%)
Mar 21, 2007 3.980 4.010 3.980 3.990 12,223 +0.01(+0.25%)
Mar 20, 2007 4.020 4.030 3.980 3.980 11,760 -0.01(-0.25%)
Mar 19, 2007 3.980 4.040 3.980 3.990 4,471 +0.02(+0.50%)
Mar 16, 2007 3.980 4.000 3.970 3.970 28,492 -0.01(-0.25%)
Mar 15, 2007 4.017 4.120 3.980 3.980 10,399 -0.04(-1.00%)
Mar 14, 2007 4.130 4.130 4.000 4.020 3,123 -0.08(-1.95%)
Mar 13, 2007 4.130 4.120 4.100 4.100 33,500 -0.03(-0.73%)
Mar 12, 2007 4.040 4.160 3.980 4.130 26,602 +0.13(+3.25%)
Mar 09, 2007 4.080 4.110 4.000 4.000 28,638 -0.09(-2.20%)
Mar 08, 2007 4.150 4.210 4.090 4.090 12,200 -0.11(-2.62%)
Mar 07, 2007 4.300 4.300 4.170 4.200 8,166 -0.09(-2.10%)
Mar 06, 2007 4.330 4.340 4.280 4.290 20,958 -0.03(-0.69%)
Mar 05, 2007 4.150 4.360 4.010 4.320 104,800 +0.10(+2.37%)
Mar 02, 2007 4.120 4.230 4.110 4.220 41,931 +0.10(+2.43%)
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.