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, 2023 4.120 4.125 4.100 4.100 7,439 +0.00(+0.00%)
Nov 29, 2023 4.042 4.190 4.042 4.100 6,681 +0.09(+2.24%)
Nov 28, 2023 4.010 4.125 4.010 4.010 9,792 -0.08(-1.96%)
Nov 27, 2023 4.180 4.220 4.080 4.090 46,545 +0.04(+0.99%)
Nov 24, 2023 3.980 4.106 3.980 4.050 8,442 +0.09(+2.27%)
Nov 22, 2023 3.840 3.980 3.824 3.960 6,250 +0.16(+4.21%)
Nov 21, 2023 3.840 3.840 3.780 3.800 34,874 -0.01(-0.29%)
Nov 20, 2023 3.860 3.870 3.800 3.811 27,940 +0.00(+0.02%)
Nov 17, 2023 3.830 3.900 3.795 3.810 14,026 -0.02(-0.52%)
Nov 16, 2023 3.870 3.909 3.820 3.830 8,357 +0.01(+0.26%)
Nov 15, 2023 4.020 4.040 3.820 3.820 13,871 -0.17(-4.26%)
Nov 14, 2023 3.910 4.000 3.840 3.990 13,489 +0.09(+2.31%)
Nov 13, 2023 3.920 4.006 3.850 3.900 6,845 -0.12(-2.99%)
Nov 10, 2023 3.820 4.020 3.770 4.020 6,752 +0.20(+5.24%)
Nov 09, 2023 3.920 3.950 3.760 3.820 15,514 +0.01(+0.26%)
Nov 08, 2023 3.840 3.840 3.810 3.810 6,269 -0.02(-0.52%)
Nov 07, 2023 3.980 4.110 3.830 3.830 30,995 -0.15(-3.77%)
Nov 06, 2023 4.000 4.080 3.980 3.980 14,715 +0.02(+0.51%)
Nov 03, 2023 3.890 4.100 3.890 3.960 32,574 +0.02(+0.38%)
Nov 02, 2023 3.820 3.945 3.820 3.945 17,019 +0.11(+3.00%)
Nov 01, 2023 3.800 3.930 3.800 3.830 18,549 +0.02(+0.52%)
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%)
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.