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: 4:00 PM 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 (%)
Dec 31, 2020 6.900 6.900 6.900 73,102 -0.22(-3.09%)
Dec 30, 2020 7.270 7.304 6.970 7.120 73,102 -0.18(-2.47%)
Dec 29, 2020 7.500 7.580 7.040 7.300 50,053 -0.20(-2.67%)
Dec 28, 2020 7.770 7.770 7.410 7.500 59,620 -0.23(-2.98%)
Dec 24, 2020 7.820 7.820 7.660 7.730 14,900 -0.04(-0.51%)
Dec 23, 2020 8.000 8.000 7.600 7.770 76,810 -0.08(-1.02%)
Dec 22, 2020 7.960 7.960 7.790 7.850 12,217 -0.04(-0.51%)
Dec 21, 2020 7.900 8.000 7.750 7.890 32,615 -0.01(-0.13%)
Dec 18, 2020 7.970 8.000 7.850 7.900 18,800 -0.07(-0.88%)
Dec 17, 2020 8.040 8.132 7.905 7.970 17,849 -0.04(-0.50%)
Dec 16, 2020 8.170 8.183 7.915 8.010 18,587 -0.09(-1.11%)
Dec 15, 2020 8.000 8.250 7.960 8.100 28,527 +0.18(+2.27%)
Dec 14, 2020 7.980 8.015 7.860 7.920 21,555 -0.06(-0.75%)
Dec 11, 2020 7.903 8.000 7.871 7.980 6,500 +0.01(+0.13%)
Dec 10, 2020 8.100 8.330 7.750 7.970 32,120 -0.05(-0.62%)
Dec 09, 2020 8.220 8.240 7.810 8.020 19,259 +0.01(+0.12%)
Dec 08, 2020 7.770 8.260 7.680 8.010 81,070 +0.39(+5.12%)
Dec 07, 2020 7.760 7.760 7.620 7.620 18,185 -0.05(-0.65%)
Dec 04, 2020 7.790 7.790 7.630 7.670 12,400 -0.12(-1.54%)
Dec 03, 2020 7.740 7.839 7.700 7.790 21,436 +0.04(+0.52%)
Dec 02, 2020 7.770 7.770 7.620 7.750 12,041 +0.04(+0.52%)
Dec 01, 2020 7.820 7.870 7.630 7.710 13,053 -0.02(-0.26%)
Nov 30, 2020 7.900 7.921 7.580 7.730 30,541 -0.16(-2.03%)
Nov 27, 2020 7.690 7.890 7.550 7.890 27,300 +0.29(+3.81%)
Nov 25, 2020 7.470 7.690 7.403 7.600 30,700 +0.16(+2.15%)
Nov 24, 2020 7.190 7.560 7.155 7.440 28,657 +0.21(+2.90%)
Nov 23, 2020 7.440 7.450 7.050 7.230 91,870 -0.17(-2.30%)
Nov 20, 2020 7.620 7.836 7.350 7.400 40,000 -0.25(-3.27%)
Nov 19, 2020 7.750 7.840 7.610 7.650 21,399 -0.04(-0.52%)
Nov 18, 2020 8.000 8.040 7.640 7.690 27,427 -0.28(-3.51%)
Nov 17, 2020 7.850 8.060 7.850 7.970 28,099 +0.06(+0.76%)
Nov 16, 2020 7.850 8.100 7.820 7.910 22,419 +0.20(+2.59%)
Nov 13, 2020 7.725 7.809 7.640 7.710 13,300 +0.04(+0.52%)
Nov 12, 2020 7.763 7.763 7.550 7.670 7,610 -0.01(-0.13%)
Nov 11, 2020 7.540 7.680 7.490 7.680 7,678 +0.17(+2.26%)
Nov 10, 2020 7.500 7.564 7.250 7.510 26,946 +0.04(+0.54%)
Nov 09, 2020 7.590 7.710 7.310 7.470 41,017 +0.07(+0.95%)
Nov 06, 2020 7.310 7.560 7.310 7.400 27,100 -0.03(-0.40%)
Nov 05, 2020 7.550 7.646 7.430 7.430 27,128 +0.03(+0.41%)
Nov 04, 2020 7.810 7.810 7.310 7.400 24,363 -0.25(-3.27%)
Nov 03, 2020 7.670 7.790 7.650 7.650 10,571 +0.05(+0.66%)
Nov 02, 2020 7.510 7.630 7.335 7.600 58,124 -0.04(-0.52%)
Oct 30, 2020 8.000 8.030 7.600 7.640 38,700 -0.30(-3.78%)
Oct 29, 2020 8.140 8.160 7.900 7.940 20,839 -0.15(-1.85%)
Oct 28, 2020 8.100 8.220 7.880 8.090 168,667 -1.43(-15.02%)
Oct 27, 2020 9.000 9.620 8.900 9.520 159,196 +0.48(+5.31%)
Oct 26, 2020 9.150 9.400 8.800 9.040 37,687 -0.02(-0.22%)
Oct 23, 2020 9.120 9.370 8.970 9.060 34,800 +0.10(+1.12%)
Oct 22, 2020 8.960 9.100 8.650 8.960 40,100 +0.02(+0.22%)
Oct 21, 2020 9.220 9.624 8.930 8.940 42,136 -0.14(-1.54%)
Oct 20, 2020 9.140 9.575 9.000 9.080 24,859 -0.02(-0.22%)
Oct 19, 2020 9.130 9.350 8.950 9.100 35,286 -0.04(-0.44%)
Oct 16, 2020 9.150 9.230 8.870 9.140 33,700 +0.09(+0.99%)
Oct 15, 2020 9.000 9.200 9.000 9.050 31,236 +0.02(+0.22%)
Oct 14, 2020 9.190 9.536 9.010 9.030 15,365 -0.13(-1.42%)
Oct 13, 2020 9.360 9.360 9.100 9.160 13,989 -0.20(-2.14%)
Oct 12, 2020 9.700 9.820 9.262 9.360 18,949 -0.23(-2.40%)
Oct 09, 2020 9.330 9.861 9.300 9.590 12,300 +0.30(+3.23%)
Oct 08, 2020 9.450 9.581 9.160 9.290 21,661 -0.16(-1.69%)
Oct 07, 2020 9.870 9.870 9.350 9.450 33,148 -0.45(-4.55%)
Oct 06, 2020 10.25 10.48 9.620 9.900 44,964 -0.14(-1.39%)
Oct 05, 2020 9.760 10.25 9.760 10.04 67,574 +0.27(+2.76%)
Oct 02, 2020 10.00 10.05 9.690 9.770 96,700 -0.14(-1.41%)
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.