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

Key Tronic Cp (NQ: KTCC )

4.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2008 0.9700 1.080 0.9700 0.9700 24,149 +0.06(+6.59%)
Dec 30, 2008 1.040 1.040 0.9000 0.9100 20,115 -0.03(-3.19%)
Dec 29, 2008 1.010 1.010 0.9200 0.9400 33,462 -0.06(-6.00%)
Dec 26, 2008 1.000 1.080 0.9500 1.000 9,986 +0.00(+0.00%)
Dec 24, 2008 1.050 1.050 0.9500 1.000 34,672 -0.03(-2.91%)
Dec 23, 2008 1.090 1.100 1.030 1.030 13,399 -0.06(-5.50%)
Dec 22, 2008 1.040 1.090 1.030 1.090 8,776 +0.07(+6.86%)
Dec 19, 2008 1.090 1.090 1.014 1.020 4,227 -0.06(-5.55%)
Dec 18, 2008 1.040 1.080 0.9600 1.080 7,502 +0.04(+3.84%)
Dec 17, 2008 1.070 1.100 1.000 1.040 26,850 -0.03(-2.80%)
Dec 16, 2008 1.060 1.100 1.060 1.070 4,750 +0.04(+4.33%)
Dec 15, 2008 1.080 1.100 1.026 1.026 12,890 -0.03(-3.24%)
Dec 12, 2008 1.000 1.060 1.000 1.060 1,200 +0.09(+9.27%)
Dec 11, 2008 1.080 1.100 0.9600 0.9700 4,460 -0.09(-8.49%)
Dec 10, 2008 1.180 1.180 0.9500 1.060 3,190 -0.15(-12.40%)
Dec 09, 2008 1.210 1.220 1.010 1.210 9,809 +0.14(+13.08%)
Dec 08, 2008 1.080 1.100 1.050 1.070 2,025 +0.03(+2.88%)
Dec 05, 2008 1.000 1.040 0.8999 1.040 9,900 +0.01(+0.97%)
Dec 04, 2008 1.090 1.100 0.9700 1.030 4,736 -0.07(-6.36%)
Dec 03, 2008 1.090 1.100 1.030 1.100 3,200 +0.09(+8.90%)
Dec 02, 2008 1.100 1.100 1.000 1.010 7,636 -0.09(-8.17%)
Dec 01, 2008 1.290 1.300 1.100 1.100 8,060 -0.06(-5.17%)
Nov 28, 2008 0.9800 1.160 0.9800 1.160 6,100 +0.19(+19.83%)
Nov 26, 2008 1.080 1.080 0.8000 0.9680 20,354 -0.03(-3.20%)
Nov 25, 2008 1.050 1.130 1.000 1.000 6,656 -0.02(-1.97%)
Nov 24, 2008 1.140 1.140 1.020 1.020 13,625 +0.03(+3.05%)
Nov 21, 2008 1.070 1.070 0.9212 0.9899 14,398 -0.01(-1.01%)
Nov 20, 2008 1.080 1.080 1.000 1.000 22,398 -0.10(-9.09%)
Nov 19, 2008 1.130 1.250 1.100 1.100 56,350 +0.07(+6.80%)
Nov 18, 2008 1.440 1.440 1.010 1.030 77,214 -0.29(-21.97%)
Nov 17, 2008 1.360 1.380 1.310 1.320 24,705 +0.04(+3.13%)
Nov 14, 2008 1.280 1.300 1.270 1.280 2,100 -0.04(-3.40%)
Nov 13, 2008 1.270 1.380 1.270 1.325 3,950 +0.05(+4.33%)
Nov 12, 2008 1.440 1.440 1.200 1.270 19,741 -0.23(-15.46%)
Nov 11, 2008 1.500 1.510 1.468 1.502 4,002 +0.07(+5.06%)
Nov 10, 2008 1.490 1.490 1.350 1.430 8,312 -0.07(-4.66%)
Nov 07, 2008 1.500 1.500 1.500 1.500 1,300 +0.03(+2.03%)
Nov 06, 2008 1.540 1.540 1.400 1.470 21,371 -0.10(-6.43%)
Nov 05, 2008 1.700 1.700 1.571 1.571 4,244 -0.11(-6.49%)
Nov 04, 2008 1.660 1.740 1.590 1.680 8,277 +0.02(+1.21%)
Nov 03, 2008 1.714 1.750 1.600 1.660 4,550 +0.08(+5.06%)
Oct 31, 2008 1.530 1.600 1.530 1.580 6,075 +0.07(+4.64%)
Oct 30, 2008 1.520 1.520 1.510 1.510 1,800 +0.11(+7.85%)
Oct 29, 2008 1.420 1.670 1.260 1.400 19,902 -0.01(-0.70%)
Oct 28, 2008 1.591 1.600 1.300 1.410 28,820 +0.03(+2.17%)
Oct 27, 2008 1.490 1.740 1.300 1.380 12,958 -0.02(-1.43%)
Oct 24, 2008 1.400 1.450 1.400 1.400 9,054 -0.05(-3.45%)
Oct 23, 2008 1.580 1.600 1.450 1.450 16,080 -0.22(-13.17%)
Oct 22, 2008 1.660 1.670 1.370 1.670 27,752 -0.01(-0.60%)
Oct 21, 2008 1.870 1.870 1.670 1.680 6,150 +0.01(+0.59%)
Oct 20, 2008 1.950 1.960 1.670 1.670 3,513 -0.06(-3.46%)
Oct 17, 2008 1.490 1.770 1.490 1.730 8,164 +0.09(+5.49%)
Oct 16, 2008 1.700 1.700 1.640 1.640 3,037 -0.04(-2.38%)
Oct 15, 2008 1.700 1.700 1.680 1.680 7,181 -0.03(-1.75%)
Oct 14, 2008 1.740 1.770 1.670 1.710 75,271 +0.05(+3.01%)
Oct 13, 2008 1.560 1.660 1.510 1.660 41,993 +0.18(+12.15%)
Oct 10, 2008 1.670 1.670 1.470 1.480 40,791 -0.23(-13.44%)
Oct 09, 2008 1.740 1.740 1.710 1.710 1,218 -0.03(-1.72%)
Oct 08, 2008 1.850 1.850 1.640 1.740 53,485 -0.13(-6.96%)
Oct 07, 2008 2.190 2.200 1.850 1.870 37,092 -0.25(-11.79%)
Oct 06, 2008 2.400 2.420 2.120 2.120 32,467 -0.29(-12.03%)
Oct 03, 2008 2.490 2.490 2.400 2.410 9,476 +0.01(+0.41%)
Oct 02, 2008 2.429 2.429 2.400 2.400 460 -0.16(-6.25%)
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.