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 (%)
Dec 29, 2006 4.620 4.850 4.620 4.780 26,814 +0.09(+1.92%)
Dec 28, 2006 4.490 4.790 4.490 4.690 9,946 +0.12(+2.63%)
Dec 27, 2006 4.550 4.630 4.521 4.570 12,500 +0.04(+0.88%)
Dec 26, 2006 4.580 4.770 4.450 4.530 29,319 -0.02(-0.44%)
Dec 22, 2006 4.590 4.730 4.510 4.550 9,651 -0.03(-0.66%)
Dec 21, 2006 4.610 4.652 4.500 4.580 32,890 -0.06(-1.29%)
Dec 20, 2006 4.580 4.830 4.570 4.640 15,180 +0.03(+0.65%)
Dec 19, 2006 4.750 4.790 4.550 4.610 39,690 -0.13(-2.74%)
Dec 18, 2006 4.770 4.820 4.740 4.740 35,351 -0.11(-2.27%)
Dec 15, 2006 4.700 4.930 4.700 4.850 21,850 +0.15(+3.19%)
Dec 14, 2006 4.780 4.890 4.550 4.700 47,087 -0.06(-1.26%)
Dec 13, 2006 4.800 4.880 4.750 4.760 22,503 -0.03(-0.63%)
Dec 12, 2006 4.950 5.000 4.750 4.790 31,942 -0.16(-3.23%)
Dec 11, 2006 4.810 4.980 4.800 4.950 64,081 +0.07(+1.43%)
Dec 08, 2006 4.780 4.970 4.780 4.880 45,272 +0.08(+1.67%)
Dec 07, 2006 4.830 4.850 4.780 4.800 23,111 -0.04(-0.83%)
Dec 06, 2006 4.910 4.910 4.810 4.840 55,943 -0.10(-2.02%)
Dec 05, 2006 4.860 5.000 4.850 4.940 40,396 +0.05(+1.02%)
Dec 04, 2006 4.920 4.990 4.850 4.890 31,086 -0.06(-1.21%)
Dec 01, 2006 4.870 4.970 4.870 4.950 25,290 +0.00(+0.00%)
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%)
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.