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

Key Tronic Cp (NQ: KTCC )

4.270 -0.030 (-0.70%)
Streaming Delayed Price Updated: 1:21 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 29, 2012 11.45 11.49 10.73 10.84 115,754 -0.56(-4.91%)
Feb 28, 2012 10.47 11.44 10.46 11.40 252,902 +1.00(+9.62%)
Feb 27, 2012 10.45 10.65 10.05 10.40 157,391 +0.02(+0.14%)
Feb 24, 2012 10.80 10.80 10.30 10.38 96,567 -0.29(-2.76%)
Feb 23, 2012 10.53 10.68 10.35 10.68 64,624 +0.18(+1.71%)
Feb 22, 2012 10.49 10.75 10.47 10.50 125,768 +0.02(+0.19%)
Feb 21, 2012 10.16 10.50 10.01 10.48 172,440 +0.50(+5.01%)
Feb 17, 2012 9.590 10.01 9.510 9.980 77,982 +0.32(+3.31%)
Feb 16, 2012 9.710 9.850 9.500 9.660 131,114 -0.13(-1.33%)
Feb 15, 2012 10.22 10.26 9.790 9.790 105,155 -0.37(-3.64%)
Feb 14, 2012 10.45 10.45 10.00 10.16 129,059 -0.25(-2.40%)
Feb 13, 2012 9.960 10.54 9.800 10.41 284,897 +0.49(+4.94%)
Feb 10, 2012 9.970 10.05 9.760 9.920 133,437 -0.05(-0.50%)
Feb 09, 2012 10.12 10.12 9.800 9.970 119,133 -0.02(-0.19%)
Feb 08, 2012 10.25 10.40 9.811 9.989 149,664 -0.21(-2.07%)
Feb 07, 2012 9.320 10.30 9.050 10.20 396,451 +1.00(+10.87%)
Feb 06, 2012 9.000 9.310 8.800 9.200 267,049 +0.20(+2.22%)
Feb 03, 2012 8.850 9.100 8.650 9.000 322,742 +0.00(+0.00%)
Feb 02, 2012 8.910 9.510 8.800 9.000 494,262 +0.05(+0.56%)
Feb 01, 2012 7.950 8.950 7.530 8.950 1,512,217 +2.71(+43.43%)
Jan 31, 2012 6.200 6.260 5.910 6.240 110,000 +0.03(+0.48%)
Jan 30, 2012 6.190 6.250 5.950 6.210 57,790 -0.04(-0.64%)
Jan 27, 2012 6.190 6.289 6.011 6.250 162,224 -0.05(-0.83%)
Jan 26, 2012 5.990 6.320 5.950 6.302 126,584 +0.33(+5.56%)
Jan 25, 2012 6.000 6.000 5.900 5.970 26,114 +0.02(+0.34%)
Jan 24, 2012 5.920 5.990 5.800 5.950 26,074 +0.07(+1.19%)
Jan 23, 2012 5.930 5.960 5.810 5.880 39,648 +0.02(+0.34%)
Jan 20, 2012 5.830 5.900 5.790 5.860 52,739 +0.00(+0.00%)
Jan 19, 2012 5.790 5.870 5.764 5.860 66,861 +0.08(+1.38%)
Jan 18, 2012 5.600 5.800 5.451 5.780 86,117 +0.53(+10.10%)
Jan 17, 2012 5.510 5.821 5.250 5.250 62,093 -0.24(-4.37%)
Jan 13, 2012 5.320 5.504 5.279 5.490 37,358 +0.24(+4.57%)
Jan 12, 2012 5.350 5.477 5.250 5.250 24,445 -0.05(-0.94%)
Jan 11, 2012 5.500 5.600 5.250 5.300 29,290 -0.15(-2.75%)
Jan 10, 2012 5.500 5.620 5.330 5.450 95,009 -0.04(-0.73%)
Jan 09, 2012 5.220 5.500 5.210 5.490 82,553 +0.28(+5.37%)
Jan 06, 2012 4.980 5.250 4.910 5.210 217,783 +0.25(+5.00%)
Jan 05, 2012 4.870 4.980 4.850 4.962 26,936 +0.11(+2.31%)
Jan 04, 2012 4.720 4.900 4.720 4.850 33,484 +0.16(+3.41%)
Dec 30, 2011 4.680 4.720 4.600 4.690 13,172 +0.06(+1.30%)
Dec 29, 2011 4.580 4.640 4.510 4.630 35,470 +0.04(+0.87%)
Dec 28, 2011 4.640 4.640 4.580 4.590 11,928 -0.04(-0.86%)
Dec 27, 2011 4.580 4.710 4.580 4.630 12,158 +0.05(+1.00%)
Dec 23, 2011 4.560 4.590 4.490 4.584 5,100 +0.04(+0.97%)
Dec 21, 2011 4.490 4.600 4.490 4.540 20,357 -0.01(-0.22%)
Dec 20, 2011 4.610 4.610 4.500 4.550 18,607 -0.04(-0.87%)
Dec 19, 2011 4.550 4.599 4.500 4.590 7,307 +0.04(+0.88%)
Dec 16, 2011 4.500 4.600 4.480 4.550 14,737 +0.06(+1.34%)
Dec 15, 2011 4.530 4.589 4.470 4.490 15,948 -0.01(-0.22%)
Dec 14, 2011 4.570 4.570 4.400 4.500 35,874 -0.08(-1.75%)
Dec 13, 2011 4.620 4.620 4.550 4.580 12,615 -0.04(-0.87%)
Dec 12, 2011 4.700 4.717 4.540 4.620 26,401 -0.11(-2.32%)
Dec 09, 2011 4.750 4.750 4.700 4.730 11,717 +0.01(+0.21%)
Dec 08, 2011 4.760 4.800 4.720 4.720 8,075 -0.08(-1.67%)
Dec 07, 2011 4.840 4.840 4.800 4.800 5,600 -0.05(-1.03%)
Dec 06, 2011 4.770 4.850 4.630 4.850 17,247 +0.00(+0.00%)
Dec 05, 2011 4.900 4.900 4.820 4.850 13,529 +0.03(+0.62%)
Dec 02, 2011 4.730 4.860 4.700 4.820 38,113 +0.07(+1.47%)
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.