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 (%)
Nov 30, 2006 4.980 5.000 4.860 4.950 27,200 -0.06(-1.20%)
Nov 29, 2006 4.950 5.010 4.860 5.010 20,323 +0.06(+1.21%)
Nov 28, 2006 4.910 5.000 4.870 4.950 28,322 +0.02(+0.41%)
Nov 27, 2006 4.960 5.070 4.860 4.930 37,200 -0.06(-1.20%)
Nov 24, 2006 5.070 5.070 4.940 4.990 18,155 -0.09(-1.77%)
Nov 22, 2006 5.100 5.130 5.070 5.080 9,923 -0.09(-1.74%)
Nov 21, 2006 5.110 5.170 5.000 5.170 32,598 +0.09(+1.77%)
Nov 20, 2006 4.900 5.120 4.780 5.080 60,430 +0.18(+3.67%)
Nov 17, 2006 4.950 4.990 4.900 4.900 25,312 -0.05(-1.01%)
Nov 16, 2006 5.050 5.050 4.950 4.950 30,140 -0.07(-1.39%)
Nov 15, 2006 4.980 5.070 4.960 5.020 16,326 +0.02(+0.40%)
Nov 14, 2006 5.070 5.080 4.980 5.000 10,867 -0.04(-0.79%)
Nov 13, 2006 4.910 5.150 4.880 5.040 39,445 +0.10(+2.02%)
Nov 10, 2006 4.900 4.990 4.780 4.940 34,192 +0.06(+1.23%)
Nov 09, 2006 4.880 5.000 4.870 4.880 15,555 +0.03(+0.62%)
Nov 08, 2006 4.860 5.000 4.830 4.850 68,475 -0.06(-1.22%)
Nov 07, 2006 4.930 5.060 4.740 4.910 59,475 -0.05(-1.01%)
Nov 06, 2006 4.670 5.070 4.620 4.960 103,526 +0.29(+6.21%)
Nov 03, 2006 4.850 4.870 4.620 4.670 123,985 -0.21(-4.30%)
Nov 02, 2006 5.050 5.110 4.850 4.880 171,373 -0.17(-3.37%)
Nov 01, 2006 5.100 5.300 5.050 5.050 421,360 -0.71(-12.33%)
Oct 31, 2006 5.760 5.830 5.600 5.760 206,852 +0.01(+0.17%)
Oct 30, 2006 5.750 5.870 5.740 5.750 36,899 -0.10(-1.71%)
Oct 27, 2006 5.780 5.870 5.780 5.850 20,046 +0.00(+0.00%)
Oct 26, 2006 5.880 5.880 5.770 5.850 19,114 -0.00(-0.00%)
Oct 25, 2006 5.770 5.880 5.760 5.850 11,473 +0.12(+2.10%)
Oct 24, 2006 5.680 5.820 5.650 5.730 21,750 +0.01(+0.17%)
Oct 23, 2006 5.650 5.890 5.620 5.720 78,700 +0.07(+1.24%)
Oct 20, 2006 5.540 5.710 5.540 5.650 16,526 +0.07(+1.25%)
Oct 19, 2006 5.680 5.710 5.490 5.580 35,017 -0.02(-0.36%)
Oct 18, 2006 5.410 5.720 5.410 5.600 57,749 +0.16(+2.94%)
Oct 17, 2006 5.680 5.680 5.350 5.440 83,351 -0.28(-4.90%)
Oct 16, 2006 5.680 5.720 5.610 5.720 47,153 +0.00(+0.00%)
Oct 13, 2006 5.710 5.800 5.610 5.720 58,438 -0.03(-0.52%)
Oct 12, 2006 5.550 5.860 5.520 5.750 89,352 +0.08(+1.41%)
Oct 11, 2006 5.680 5.750 5.550 5.670 18,188 -0.06(-1.05%)
Oct 10, 2006 5.550 5.730 5.550 5.730 27,629 +0.13(+2.32%)
Oct 09, 2006 5.590 5.740 5.570 5.600 58,786 +0.05(+0.90%)
Oct 06, 2006 5.490 5.600 5.460 5.550 20,720 +0.10(+1.83%)
Oct 05, 2006 5.400 5.590 5.400 5.450 26,157 +0.05(+0.93%)
Oct 04, 2006 5.200 5.500 5.200 5.400 51,238 +0.16(+3.05%)
Oct 03, 2006 5.750 5.750 5.170 5.240 182,184 -0.47(-8.23%)
Oct 02, 2006 5.910 5.910 5.660 5.710 40,431 -0.16(-2.73%)
Sep 29, 2006 5.810 5.920 5.790 5.870 21,062 +0.05(+0.86%)
Sep 28, 2006 5.710 5.870 5.690 5.820 10,200 +0.07(+1.22%)
Sep 27, 2006 5.600 5.790 5.580 5.750 24,545 +0.11(+1.95%)
Sep 26, 2006 5.600 5.690 5.460 5.640 54,386 +0.00(+0.00%)
Sep 25, 2006 5.680 5.680 5.490 5.640 33,593 -0.04(-0.70%)
Sep 22, 2006 5.700 5.810 5.560 5.680 30,100 +0.02(+0.35%)
Sep 21, 2006 5.970 5.970 5.560 5.660 39,938 -0.31(-5.19%)
Sep 20, 2006 5.860 5.980 5.720 5.970 45,810 +0.16(+2.75%)
Sep 19, 2006 5.860 5.910 5.620 5.810 58,307 -0.09(-1.53%)
Sep 18, 2006 6.060 6.130 5.740 5.900 78,165 -0.11(-1.83%)
Sep 15, 2006 5.930 6.130 5.790 6.010 147,555 +0.06(+1.01%)
Sep 14, 2006 5.860 5.960 5.800 5.950 41,002 +0.09(+1.54%)
Sep 13, 2006 5.750 5.900 5.720 5.860 69,303 +0.15(+2.63%)
Sep 12, 2006 5.600 5.750 5.570 5.710 82,723 +0.11(+1.96%)
Sep 11, 2006 5.590 5.700 5.280 5.600 77,466 +0.03(+0.54%)
Sep 08, 2006 5.750 5.750 5.560 5.570 43,353 -0.15(-2.62%)
Sep 07, 2006 5.550 5.790 5.360 5.720 148,300 +0.08(+1.42%)
Sep 06, 2006 5.590 5.800 5.280 5.640 229,470 +0.11(+1.99%)
Sep 05, 2006 5.210 5.580 4.920 5.530 300,038 +0.31(+5.94%)
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.