Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Key Tronic Cp (NQ: KTCC )

4.290 -0.010 (-0.23%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 23, 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 (%)
Jan 31, 2013 9.460 9.796 9.450 9.630 132,883 -0.09(-0.93%)
Jan 30, 2013 9.900 10.25 9.360 9.720 733,130 -2.19(-18.39%)
Jan 29, 2013 12.00 12.28 11.66 11.91 210,943 -0.03(-0.25%)
Jan 28, 2013 11.58 12.00 11.58 11.94 111,756 +0.44(+3.83%)
Jan 25, 2013 11.49 11.69 11.30 11.50 58,344 +0.07(+0.61%)
Jan 24, 2013 11.52 11.68 11.29 11.43 39,091 -0.05(-0.44%)
Jan 23, 2013 11.01 11.73 11.01 11.48 105,178 +0.42(+3.80%)
Jan 22, 2013 10.99 11.13 10.70 11.06 63,211 +0.09(+0.82%)
Jan 18, 2013 11.06 11.20 10.90 10.97 34,375 -0.11(-0.99%)
Jan 17, 2013 10.84 11.12 10.80 11.08 42,974 +0.26(+2.40%)
Jan 16, 2013 10.88 10.95 10.73 10.82 27,377 -0.06(-0.55%)
Jan 15, 2013 10.70 10.89 10.63 10.88 28,275 +0.16(+1.49%)
Jan 14, 2013 10.71 10.76 10.53 10.72 20,563 +0.05(+0.47%)
Jan 11, 2013 10.61 10.80 10.55 10.67 29,098 +0.05(+0.47%)
Jan 10, 2013 10.45 10.64 10.21 10.62 35,513 +0.29(+2.81%)
Jan 09, 2013 10.44 10.53 10.28 10.33 44,295 +0.07(+0.68%)
Jan 08, 2013 9.910 10.32 9.910 10.26 29,948 +0.37(+3.74%)
Jan 07, 2013 10.47 10.48 9.840 9.890 75,572 -0.57(-5.45%)
Jan 04, 2013 10.46 10.60 10.42 10.46 19,013 +0.07(+0.67%)
Jan 03, 2013 10.68 10.68 10.30 10.39 25,726 -0.24(-2.26%)
Jan 02, 2013 10.55 10.72 10.24 10.63 104,557 +0.39(+3.81%)
Dec 31, 2012 9.840 10.25 9.750 10.24 24,679 +0.44(+4.49%)
Dec 28, 2012 9.670 9.940 9.640 9.800 43,705 +0.08(+0.82%)
Dec 27, 2012 10.06 10.07 9.540 9.720 41,387 -0.27(-2.70%)
Dec 26, 2012 9.970 10.08 9.810 9.990 24,550 +0.09(+0.91%)
Dec 24, 2012 9.550 10.05 9.550 9.900 39,242 +0.22(+2.27%)
Dec 21, 2012 9.840 9.950 9.570 9.680 94,900 -0.20(-2.02%)
Dec 20, 2012 9.690 9.930 9.690 9.880 29,833 +0.17(+1.75%)
Dec 19, 2012 9.490 9.790 9.490 9.710 25,567 +0.23(+2.43%)
Dec 18, 2012 9.350 9.580 9.260 9.480 33,772 +0.15(+1.61%)
Dec 17, 2012 9.210 9.340 8.950 9.330 59,271 +0.12(+1.30%)
Dec 14, 2012 9.330 9.390 9.090 9.210 52,158 -0.17(-1.81%)
Dec 13, 2012 9.760 9.760 9.330 9.380 42,196 -0.33(-3.40%)
Dec 12, 2012 9.590 9.890 9.400 9.710 42,701 +0.13(+1.36%)
Dec 11, 2012 9.680 9.750 9.240 9.580 80,328 -0.01(-0.10%)
Dec 10, 2012 9.920 9.920 9.580 9.590 40,373 -0.28(-2.84%)
Dec 07, 2012 9.980 10.10 9.750 9.870 18,569 -0.03(-0.30%)
Dec 06, 2012 10.05 10.05 9.680 9.900 24,435 -0.10(-1.00%)
Dec 05, 2012 10.17 10.30 10.00 10.00 46,794 -0.11(-1.09%)
Dec 04, 2012 10.07 10.18 10.02 10.11 23,605 -0.03(-0.30%)
Nov 30, 2012 10.11 10.19 9.961 10.14 38,375 +0.09(+0.90%)
Nov 29, 2012 10.09 10.09 9.870 10.05 25,722 +0.08(+0.80%)
Nov 28, 2012 9.970 10.07 9.780 9.970 23,043 -0.02(-0.20%)
Nov 27, 2012 9.820 10.09 9.780 9.990 30,436 +0.19(+1.94%)
Nov 26, 2012 10.02 10.03 9.680 9.800 62,757 -0.22(-2.20%)
Nov 23, 2012 10.09 10.20 10.02 10.02 17,776 -0.05(-0.50%)
Nov 21, 2012 9.570 10.09 9.550 10.07 36,929 +0.57(+6.00%)
Nov 20, 2012 9.610 9.620 9.390 9.500 21,851 -0.10(-1.04%)
Nov 19, 2012 9.430 9.680 9.410 9.600 71,649 +0.23(+2.45%)
Nov 16, 2012 8.890 9.370 8.690 9.370 67,498 +0.45(+5.04%)
Nov 15, 2012 9.240 9.250 8.880 8.920 111,990 -0.34(-3.67%)
Nov 14, 2012 9.500 9.620 9.240 9.260 63,212 -0.32(-3.34%)
Nov 13, 2012 9.470 9.920 9.470 9.580 42,677 +0.05(+0.52%)
Nov 12, 2012 9.850 10.00 9.440 9.530 94,987 -0.44(-4.41%)
Nov 09, 2012 10.18 10.20 9.900 9.970 77,788 -0.28(-2.73%)
Nov 08, 2012 10.74 10.76 10.25 10.25 57,440 -0.48(-4.47%)
Nov 07, 2012 10.83 10.83 10.36 10.73 139,403 -0.25(-2.28%)
Nov 06, 2012 10.90 11.32 10.86 10.98 54,254 +0.10(+0.92%)
Nov 05, 2012 10.69 11.04 10.69 10.88 36,084 +0.14(+1.30%)
Nov 02, 2012 10.92 10.92 10.70 10.74 45,415 -0.09(-0.83%)
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.