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

Key Tronic Cp (NQ: KTCC )

4.250 -0.050 (-1.16%)
Streaming Delayed Price Updated: 10:22 AM 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 (%)
Oct 31, 2023 3.830 3.865 3.810 3.810 13,342 -0.02(-0.52%)
Oct 30, 2023 3.800 3.950 3.800 3.830 25,516 -0.06(-1.54%)
Oct 27, 2023 3.990 4.020 3.890 3.890 25,399 +0.01(+0.26%)
Oct 26, 2023 3.840 3.960 3.720 3.880 15,201 +0.02(+0.52%)
Oct 25, 2023 3.950 4.020 3.778 3.860 72,603 -0.16(-3.98%)
Oct 24, 2023 4.220 4.220 4.010 4.020 61,475 -0.16(-3.83%)
Oct 23, 2023 4.180 4.196 4.180 4.180 2,228 -0.02(-0.48%)
Oct 20, 2023 4.170 4.220 4.129 4.200 7,195 -0.01(-0.24%)
Oct 19, 2023 4.310 4.400 4.210 4.210 15,713 -0.15(-3.44%)
Oct 18, 2023 4.450 4.460 4.360 4.360 2,005 +0.01(+0.23%)
Oct 17, 2023 4.490 4.500 4.350 4.350 21,877 -0.03(-0.68%)
Oct 16, 2023 4.320 4.420 4.350 4.380 12,525 +0.14(+3.30%)
Oct 13, 2023 4.320 4.410 4.119 4.240 36,543 -0.08(-1.85%)
Oct 12, 2023 4.260 4.320 4.210 4.320 18,335 +0.05(+1.17%)
Oct 11, 2023 4.130 4.323 4.130 4.270 14,751 +0.16(+3.89%)
Oct 10, 2023 4.250 4.259 4.110 4.110 12,399 -0.02(-0.48%)
Oct 09, 2023 4.030 4.225 4.030 4.130 19,158 +0.00(+0.00%)
Oct 06, 2023 4.160 4.360 4.100 4.130 13,175 -0.07(-1.67%)
Oct 05, 2023 4.300 4.300 4.160 4.200 21,458 -0.04(-0.94%)
Oct 04, 2023 4.330 4.390 4.211 4.240 7,970 -0.09(-2.08%)
Oct 03, 2023 4.470 4.490 4.330 4.330 9,573 -0.14(-3.13%)
Oct 02, 2023 4.478 4.478 4.400 4.470 4,348 +0.00(+0.00%)
Sep 29, 2023 4.470 4.470 4.350 4.470 10,680 +0.09(+2.05%)
Sep 28, 2023 4.380 4.470 4.320 4.380 12,167 +0.03(+0.69%)
Sep 27, 2023 4.320 4.460 4.320 4.350 4,398 +0.02(+0.46%)
Sep 26, 2023 4.350 4.350 4.330 4.330 3,280 -0.02(-0.46%)
Sep 25, 2023 4.330 4.410 4.350 4.350 7,678 -0.04(-0.91%)
Sep 22, 2023 4.390 4.480 4.380 4.390 2,350 +0.04(+0.92%)
Sep 21, 2023 4.340 4.385 4.330 4.350 2,052 +0.01(+0.23%)
Sep 20, 2023 4.470 4.570 4.340 4.340 24,577 -0.18(-3.98%)
Sep 19, 2023 4.630 4.630 4.460 4.520 12,855 -0.07(-1.53%)
Sep 18, 2023 4.470 4.700 4.470 4.590 4,634 +0.13(+2.91%)
Sep 15, 2023 4.630 4.768 4.450 4.460 15,735 -0.28(-5.91%)
Sep 14, 2023 4.738 4.832 4.695 4.740 16,959 +0.19(+4.18%)
Sep 13, 2023 4.645 4.690 4.530 4.550 12,497 -0.10(-2.15%)
Sep 12, 2023 4.540 4.750 4.540 4.650 5,879 +0.13(+2.88%)
Sep 11, 2023 4.590 4.675 4.520 4.520 10,978 -0.07(-1.53%)
Sep 08, 2023 4.400 4.720 4.400 4.590 15,561 +0.15(+3.38%)
Sep 07, 2023 4.430 4.630 4.370 4.440 13,329 -0.03(-0.67%)
Sep 06, 2023 4.590 4.614 4.470 4.470 6,684 -0.13(-2.83%)
Sep 05, 2023 4.810 4.850 4.600 4.600 21,905 -0.20(-4.17%)
Sep 01, 2023 4.840 4.840 4.800 4.800 8,093 +0.01(+0.21%)
Aug 31, 2023 4.770 4.950 4.770 4.790 22,335 +0.02(+0.42%)
Aug 30, 2023 4.750 4.790 4.620 4.770 5,553 +0.17(+3.70%)
Aug 29, 2023 4.574 4.698 4.574 4.600 16,529 +0.06(+1.32%)
Aug 28, 2023 4.450 4.630 4.336 4.540 93,839 +0.08(+1.79%)
Aug 25, 2023 4.540 4.540 4.415 4.460 15,257 -0.01(-0.22%)
Aug 24, 2023 4.430 4.545 4.380 4.470 15,572 -0.03(-0.67%)
Aug 23, 2023 4.500 4.700 4.410 4.500 54,172 +0.07(+1.58%)
Aug 22, 2023 4.760 4.850 4.430 4.430 71,451 -0.31(-6.54%)
Aug 21, 2023 4.690 4.850 4.670 4.740 19,333 -0.03(-0.63%)
Aug 18, 2023 4.910 4.910 4.720 4.770 27,456 -0.10(-2.05%)
Aug 17, 2023 4.980 5.103 4.870 4.870 74,946 -0.06(-1.22%)
Aug 16, 2023 5.330 5.330 4.910 4.930 173,964 -0.63(-11.33%)
Aug 15, 2023 5.750 5.750 5.470 5.560 35,074 -0.08(-1.42%)
Aug 14, 2023 5.760 5.919 5.600 5.640 28,706 -0.21(-3.59%)
Aug 11, 2023 5.977 5.988 5.720 5.850 33,583 -0.12(-2.01%)
Aug 10, 2023 5.800 5.970 5.800 5.970 12,109 +0.10(+1.70%)
Aug 09, 2023 6.120 6.120 5.845 5.870 3,659 -0.13(-2.17%)
Aug 08, 2023 5.940 6.240 5.940 6.000 9,199 +0.00(+0.00%)
Aug 07, 2023 5.920 6.205 5.900 6.000 17,746 -0.04(-0.66%)
Aug 04, 2023 6.240 6.240 5.860 6.040 16,054 +0.20(+3.42%)
Aug 03, 2023 5.846 5.960 5.840 5.840 7,387 -0.07(-1.18%)
Aug 02, 2023 5.880 6.000 5.880 5.910 10,909 +0.04(+0.68%)
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.