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

Key Tronic Cp (NQ: KTCC )

4.270 -0.030 (-0.70%)
Streaming Delayed Price Updated: 12:20 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, 2019 7.220 7.246 7.200 7.200 7,343 +0.00(+0.00%)
Jan 30, 2019 6.970 7.300 6.780 7.200 29,011 +0.58(+8.76%)
Jan 29, 2019 6.300 6.920 6.300 6.620 34,954 +0.33(+5.25%)
Jan 28, 2019 6.190 6.377 6.190 6.290 1,215 -0.01(-0.16%)
Jan 25, 2019 6.360 6.450 6.210 6.300 23,900 -0.04(-0.63%)
Jan 24, 2019 6.160 6.380 6.160 6.340 5,987 +0.18(+2.91%)
Jan 23, 2019 6.108 6.160 6.108 6.160 5,861 +0.06(+0.99%)
Jan 22, 2019 6.190 6.240 6.030 6.100 69,144 -0.18(-2.87%)
Jan 18, 2019 6.410 6.440 6.240 6.280 6,500 -0.01(-0.16%)
Jan 17, 2019 6.260 6.400 6.245 6.290 4,298 +0.04(+0.64%)
Jan 16, 2019 6.350 6.450 6.050 6.250 8,436 -0.03(-0.48%)
Jan 15, 2019 6.210 6.380 6.210 6.280 6,038 +0.04(+0.64%)
Jan 14, 2019 6.110 6.304 6.110 6.240 10,393 +0.20(+3.31%)
Jan 11, 2019 6.130 6.200 6.040 6.040 5,200 +0.00(+0.00%)
Jan 10, 2019 6.170 6.170 6.040 6.040 2,077 -0.13(-2.11%)
Jan 09, 2019 6.110 6.200 6.110 6.170 6,096 +0.06(+0.98%)
Jan 08, 2019 6.000 6.110 6.000 6.110 18,101 +0.17(+2.86%)
Jan 07, 2019 5.730 6.000 5.730 5.940 3,624 +0.13(+2.24%)
Jan 04, 2019 5.980 5.980 5.800 5.810 19,400 +0.12(+2.11%)
Jan 03, 2019 5.750 5.800 5.690 5.690 4,335 -0.04(-0.70%)
Jan 02, 2019 5.620 5.800 5.600 5.730 15,106 +0.08(+1.42%)
Dec 31, 2018 5.710 5.780 5.590 5.650 35,000 -0.09(-1.57%)
Dec 28, 2018 5.780 5.800 5.580 5.740 12,100 +0.00(+0.00%)
Dec 27, 2018 5.990 5.990 5.330 5.740 30,620 -0.16(-2.71%)
Dec 26, 2018 5.800 5.950 5.800 5.900 8,481 +0.04(+0.68%)
Dec 24, 2018 5.900 5.940 5.780 5.860 8,100 -0.04(-0.68%)
Dec 21, 2018 6.010 6.030 5.900 5.900 23,400 -0.17(-2.80%)
Dec 20, 2018 6.160 6.160 6.000 6.070 25,337 -0.13(-2.10%)
Dec 19, 2018 6.130 6.280 6.130 6.200 1,925 +0.05(+0.81%)
Dec 18, 2018 6.270 6.279 6.140 6.150 10,133 -0.13(-2.07%)
Dec 17, 2018 6.370 6.370 6.280 6.280 15,408 -0.02(-0.32%)
Dec 14, 2018 6.370 6.440 6.300 6.300 9,100 -0.10(-1.56%)
Dec 13, 2018 6.420 6.430 6.260 6.400 11,326 -0.02(-0.25%)
Dec 12, 2018 6.550 6.550 6.375 6.416 18,167 -0.12(-1.89%)
Dec 11, 2018 6.430 6.585 6.400 6.540 10,301 +0.16(+2.51%)
Dec 10, 2018 6.410 6.420 6.360 6.380 16,921 -0.07(-1.09%)
Dec 07, 2018 6.500 6.530 6.450 6.450 11,300 -0.09(-1.38%)
Dec 06, 2018 6.720 6.970 6.520 6.540 39,313 -0.19(-2.82%)
Dec 04, 2018 6.760 6.820 6.730 6.730 24,500 -0.06(-0.88%)
Dec 03, 2018 6.820 6.830 6.760 6.790 16,622 -0.01(-0.15%)
Nov 30, 2018 6.820 6.960 6.800 6.800 27,300 +0.02(+0.29%)
Nov 29, 2018 6.790 7.300 6.780 6.780 41,886 -0.02(-0.29%)
Nov 28, 2018 6.810 6.810 6.790 6.800 13,422 +0.00(+0.00%)
Nov 27, 2018 6.830 6.860 6.800 6.800 10,113 -0.05(-0.73%)
Nov 26, 2018 7.070 7.070 6.850 6.850 1,190 -0.28(-3.93%)
Nov 23, 2018 6.880 7.130 6.850 7.130 6,800 +0.27(+3.94%)
Nov 21, 2018 6.860 6.860 6.860 0 +0.05(+0.73%)
Nov 20, 2018 6.840 6.905 6.800 6.810 33,510 -0.03(-0.44%)
Nov 19, 2018 6.840 6.880 6.840 6.840 8,937 +0.00(+0.00%)
Nov 16, 2018 6.960 6.960 6.840 6.840 39,500 -0.12(-1.72%)
Nov 15, 2018 6.990 7.230 6.893 6.960 39,079 +0.06(+0.87%)
Nov 14, 2018 7.110 7.146 6.900 6.900 25,572 -0.23(-3.23%)
Nov 13, 2018 7.210 7.210 7.000 7.130 8,192 +0.00(+0.00%)
Nov 12, 2018 7.150 7.150 7.038 7.130 19,493 -0.06(-0.83%)
Nov 09, 2018 7.260 7.260 7.150 7.190 2,900 -0.10(-1.37%)
Nov 08, 2018 7.270 7.290 7.260 7.290 6,309 +0.00(+0.00%)
Nov 07, 2018 7.280 7.290 7.260 7.290 5,369 +0.03(+0.41%)
Nov 06, 2018 7.260 7.260 7.260 7.260 320 +0.00(+0.00%)
Nov 05, 2018 7.260 7.310 7.175 7.260 27,041 +0.00(+0.00%)
Nov 02, 2018 7.340 7.340 7.250 7.260 13,400 -0.08(-1.09%)
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.