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

Key Tronic Cp (NQ: KTCC )

4.235 -0.065 (-1.51%)
Streaming Delayed Price Updated: 3:29 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 (%)
Feb 28, 2003 1.100 1.270 1.080 1.090 3,000 -0.16(-12.80%)
Feb 27, 2003 1.150 1.250 1.150 1.250 600 +0.14(+12.61%)
Feb 26, 2003 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Feb 25, 2003 1.120 1.120 1.080 1.110 5,300 -0.03(-2.63%)
Feb 24, 2003 1.120 1.140 1.120 1.140 1,800 +0.00(+0.00%)
Feb 21, 2003 1.140 1.140 1.140 1.140 100 -0.15(-11.63%)
Feb 20, 2003 1.290 1.290 1.290 1.290 200 +0.16(+14.16%)
Feb 19, 2003 1.150 1.300 1.130 1.130 7,800 -0.03(-2.59%)
Feb 18, 2003 1.160 1.160 1.160 1.160 300 +0.04(+3.57%)
Feb 14, 2003 1.220 1.220 1.050 1.120 9,000 -0.25(-18.25%)
Feb 13, 2003 1.190 1.370 1.190 1.370 6,900 +0.20(+17.09%)
Feb 12, 2003 1.150 1.170 1.100 1.170 5,300 +0.02(+1.74%)
Feb 11, 2003 1.160 1.190 1.150 1.150 10,000 -0.01(-0.86%)
Feb 10, 2003 1.170 1.170 1.160 1.160 1,000 -0.01(-0.85%)
Feb 07, 2003 1.190 1.270 1.170 1.170 1,400 -0.01(-0.85%)
Feb 06, 2003 1.210 1.220 1.180 1.180 1,000 -0.04(-3.28%)
Feb 05, 2003 1.220 1.240 1.180 1.220 21,500 +0.00(+0.00%)
Feb 04, 2003 1.280 1.300 1.180 1.220 5,500 -0.01(-0.81%)
Feb 03, 2003 1.300 1.300 1.230 1.230 3,100 -0.16(-11.51%)
Jan 31, 2003 1.350 1.400 1.350 1.390 1,000 +0.16(+13.01%)
Jan 30, 2003 1.400 1.440 1.230 1.230 700 -0.17(-12.14%)
Jan 29, 2003 1.350 1.410 1.350 1.400 17,900 +0.00(+0.00%)
Jan 28, 2003 1.360 1.600 1.250 1.400 17,300 +0.15(+12.00%)
Jan 27, 2003 1.230 1.380 1.200 1.250 6,000 -0.08(-6.02%)
Jan 24, 2003 1.200 1.330 1.180 1.330 6,700 +0.13(+10.83%)
Jan 23, 2003 1.200 1.220 1.200 1.200 13,400 -0.01(-0.83%)
Jan 22, 2003 1.230 1.230 1.190 1.210 11,900 -0.07(-5.47%)
Jan 21, 2003 1.280 1.280 1.270 1.280 4,700 +0.08(+6.67%)
Jan 17, 2003 1.200 1.220 1.180 1.200 7,500 -0.02(-1.64%)
Jan 16, 2003 1.280 1.290 1.220 1.220 1,900 +0.02(+1.67%)
Jan 15, 2003 1.250 1.250 1.150 1.200 4,500 -0.05(-4.00%)
Jan 14, 2003 1.220 1.250 1.220 1.250 4,900 +0.04(+3.31%)
Jan 13, 2003 1.210 1.210 1.210 1.210 300 +0.00(+0.00%)
Jan 10, 2003 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Jan 09, 2003 1.160 1.210 1.100 1.210 2,000 +0.09(+8.04%)
Jan 08, 2003 1.170 1.170 1.060 1.120 2,200 +0.06(+5.66%)
Jan 07, 2003 1.160 1.160 1.060 1.060 2,700 +0.01(+0.95%)
Jan 06, 2003 1.090 1.090 1.050 1.050 1,200 -0.10(-8.70%)
Jan 03, 2003 1.140 1.240 1.060 1.150 2,500 +0.09(+8.49%)
Jan 02, 2003 1.230 1.240 1.060 1.060 7,200 -0.10(-8.62%)
Dec 31, 2002 1.160 1.200 1.150 1.160 35,400 +0.05(+4.50%)
Dec 30, 2002 1.100 1.120 1.090 1.110 24,500 +0.01(+0.91%)
Dec 27, 2002 1.110 1.130 1.100 1.100 7,000 -0.05(-4.35%)
Dec 26, 2002 1.100 1.150 1.100 1.150 4,800 +0.03(+2.68%)
Dec 24, 2002 1.150 1.190 1.120 1.120 24,200 -0.06(-5.08%)
Dec 23, 2002 1.120 1.190 1.120 1.180 11,500 -0.02(-1.67%)
Dec 20, 2002 1.120 1.210 1.120 1.200 11,600 -0.00(-0.08%)
Dec 19, 2002 1.195 1.250 1.160 1.201 6,500 -0.08(-6.17%)
Dec 18, 2002 1.170 1.280 1.210 1.280 7,500 +0.07(+5.79%)
Dec 17, 2002 1.170 1.240 1.170 1.210 5,200 +0.01(+0.83%)
Dec 16, 2002 1.250 1.290 1.170 1.200 9,000 +0.00(+0.00%)
Dec 13, 2002 1.060 1.240 1.060 1.200 16,700 +0.04(+3.45%)
Dec 12, 2002 1.140 1.240 1.050 1.160 21,900 -0.01(-0.85%)
Dec 11, 2002 1.140 1.180 1.140 1.170 6,700 -0.08(-6.40%)
Dec 10, 2002 1.160 1.250 1.160 1.250 19,200 +0.03(+2.46%)
Dec 09, 2002 1.200 1.340 1.200 1.220 14,300 -0.03(-2.40%)
Dec 06, 2002 1.240 1.350 1.240 1.250 11,200 -0.08(-6.02%)
Dec 05, 2002 1.330 1.330 1.330 1.330 100 +0.03(+2.31%)
Dec 04, 2002 1.340 1.350 1.290 1.300 14,700 -0.03(-2.26%)
Dec 03, 2002 1.290 1.340 1.260 1.330 8,800 +0.04(+3.10%)
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.