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

Key Tronic Cp (NQ: KTCC )

4.240 -0.010 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2002 1.350 1.420 1.190 1.420 11,900 +0.03(+2.16%)
Oct 30, 2002 1.350 1.390 1.250 1.390 5,100 +0.19(+15.83%)
Oct 29, 2002 1.330 1.350 1.150 1.200 13,200 -0.13(-9.71%)
Oct 28, 2002 1.130 1.400 1.100 1.329 33,181 -0.07(-5.07%)
Oct 25, 2002 1.750 1.750 0.9200 1.400 40,600 +0.25(+21.74%)
Oct 24, 2002 1.090 1.150 1.090 1.150 630,000 +0.10(+9.52%)
Oct 23, 2002 1.180 1.190 0.8000 1.050 8,800 -0.14(-11.76%)
Oct 22, 2002 0.9000 1.190 0.9000 1.190 10,700 +0.19(+19.00%)
Oct 21, 2002 1.150 1.150 0.8000 1.000 20,900 -0.21(-17.36%)
Oct 18, 2002 0.7600 1.221 0.7500 1.210 67,600 +0.53(+77.94%)
Oct 16, 2002 0.6100 0.7000 0.6100 0.6800 20,100 +0.08(+13.33%)
Oct 15, 2002 0.6000 0.6000 0.5500 0.6000 11,100 -0.05(-7.69%)
Oct 14, 2002 0.5350 0.6500 0.5350 0.6500 15,200 +0.05(+8.33%)
Oct 11, 2002 0.5150 0.6000 0.5150 0.6000 6,200 +0.05(+9.09%)
Oct 10, 2002 0.4500 0.5600 0.4350 0.5500 16,500 +0.04(+7.84%)
Oct 09, 2002 0.4400 0.5110 0.4400 0.5100 65,644 +0.11(+27.50%)
Oct 08, 2002 0.4980 0.5300 0.3900 0.4000 58,000 -0.02(-5.88%)
Oct 07, 2002 0.4880 0.5300 0.4000 0.4250 43,500 +0.02(+6.25%)
Oct 04, 2002 0.4000 0.4600 0.4000 0.4000 78,200 +0.00(+0.00%)
Oct 03, 2002 0.3600 0.4550 0.3600 0.4000 16,700 +0.06(+17.65%)
Oct 02, 2002 0.4250 0.4900 0.3400 0.3400 45,400 -0.06(-15.00%)
Oct 01, 2002 0.2800 0.4500 0.2800 0.4000 36,300 +0.10(+33.33%)
Sep 30, 2002 0.4160 0.4900 0.3000 0.3000 48,909 -0.05(-14.29%)
Sep 27, 2002 0.3500 0.4300 0.3400 0.3500 22,600 +0.00(+0.00%)
Sep 26, 2002 0.4600 0.4600 0.3500 0.3500 31,700 -0.02(-5.41%)
Sep 25, 2002 0.3300 0.4030 0.3300 0.3700 39,300 +0.09(+32.14%)
Sep 24, 2002 0.3900 0.4100 0.2700 0.2800 24,650 -0.08(-22.22%)
Sep 20, 2002 0.4500 0.4500 0.2000 0.3600 77,400 +0.01(+2.86%)
Sep 19, 2002 0.5500 0.5500 0.3500 0.3500 36,500 -0.20(-36.36%)
Sep 17, 2002 0.5010 0.5500 0.5010 0.5500 1,000 +0.11(+25.00%)
Sep 16, 2002 0.6294 0.6300 0.4400 0.4400 12,600 -0.10(-18.52%)
Sep 12, 2002 0.5400 0.5400 0.5400 0.5400 3,100 +0.00(+0.00%)
Sep 11, 2002 0.6000 0.6000 0.5400 0.5400 4,400 +0.05(+10.20%)
Sep 10, 2002 0.5900 0.7400 0.4900 0.4900 23,050 -0.11(-18.33%)
Sep 09, 2002 0.5010 0.6500 0.5010 0.6000 11,100 +0.15(+33.33%)
Sep 06, 2002 0.6000 0.6000 0.4500 0.4500 23,700 -0.23(-33.82%)
Sep 04, 2002 0.6500 0.7000 0.6500 0.6800 5,700 -0.03(-4.23%)
Sep 03, 2002 0.6000 0.7100 0.6000 0.7100 14,300 -0.01(-1.39%)
Aug 30, 2002 0.7400 0.7400 0.6000 0.7200 1,700 +0.09(+14.29%)
Aug 29, 2002 0.7000 0.7100 0.6300 0.6300 7,900 -0.09(-12.50%)
Aug 28, 2002 0.6200 0.7400 0.6100 0.7200 7,300 +0.13(+22.03%)
Aug 27, 2002 0.7000 0.7000 0.5500 0.5900 7,800 -0.10(-14.49%)
Aug 26, 2002 0.7098 0.7100 0.6900 0.6900 1,700 -0.16(-18.82%)
Aug 23, 2002 0.6200 0.8500 0.6000 0.8500 24,218 +0.23(+37.10%)
Aug 22, 2002 0.8000 0.8000 0.6200 0.6200 3,000 -0.17(-21.52%)
Aug 21, 2002 0.8699 0.8699 0.6415 0.7900 3,800 -0.03(-3.54%)
Aug 20, 2002 0.5800 0.8500 0.5750 0.8190 12,800 +0.31(+60.75%)
Aug 15, 2002 0.7000 0.7000 0.4000 0.5095 5,060,000 -0.05(-9.02%)
Aug 14, 2002 0.7400 0.7400 0.5600 0.5600 9,400 -0.04(-6.67%)
Aug 07, 2002 0.6850 0.7600 0.6000 0.6000 17,700 -0.10(-14.29%)
Aug 06, 2002 0.6000 0.8400 0.5000 0.7000 26,600 +0.10(+16.67%)
Aug 05, 2002 0.7200 0.7500 0.6000 0.6000 4,400 -0.15(-20.11%)
Aug 02, 2002 0.7100 0.7600 0.7080 0.7510 1,300 +0.10(+15.54%)
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.