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 26, 2021 7.880 8.270 7.760 8.220 45,500 +0.15(+1.86%)
Feb 25, 2021 8.390 8.510 7.930 8.070 82,228 -0.53(-6.16%)
Feb 24, 2021 7.570 8.760 7.570 8.600 161,895 +0.88(+11.40%)
Feb 23, 2021 7.750 7.860 7.400 7.720 73,582 -0.14(-1.78%)
Feb 22, 2021 7.920 8.070 7.810 7.860 40,890 -0.10(-1.26%)
Feb 19, 2021 7.860 8.220 7.810 7.960 50,700 +0.09(+1.14%)
Feb 18, 2021 7.920 7.920 7.718 7.870 12,622 -0.11(-1.38%)
Feb 17, 2021 7.860 8.000 7.710 7.980 75,593 +0.14(+1.79%)
Feb 16, 2021 7.850 8.120 7.810 7.840 149,033 +0.03(+0.38%)
Feb 12, 2021 8.000 8.120 7.620 7.810 190,300 -0.17(-2.13%)
Feb 11, 2021 8.410 8.490 7.950 7.980 155,432 -0.47(-5.56%)
Feb 10, 2021 8.990 8.990 8.080 8.450 193,321 -0.54(-6.01%)
Feb 09, 2021 9.110 9.250 8.820 8.990 111,036 -0.21(-2.28%)
Feb 08, 2021 9.380 9.380 9.120 9.200 33,955 +0.03(+0.33%)
Feb 05, 2021 8.990 9.230 8.950 9.170 59,400 +0.22(+2.46%)
Feb 04, 2021 9.380 9.380 8.770 8.950 40,383 -0.27(-2.93%)
Feb 03, 2021 9.200 9.480 9.150 9.220 71,556 +0.12(+1.32%)
Feb 02, 2021 8.840 9.200 8.750 9.100 112,989 +0.23(+2.59%)
Feb 01, 2021 8.820 8.890 8.470 8.870 112,204 +0.34(+3.99%)
Jan 29, 2021 9.100 9.270 8.400 8.530 74,500 -0.72(-7.78%)
Jan 28, 2021 8.400 9.440 8.330 9.250 334,755 +1.11(+13.64%)
Jan 27, 2021 8.050 8.350 7.900 8.140 367,526 +0.39(+5.03%)
Jan 26, 2021 7.980 7.990 7.680 7.750 176,932 -0.14(-1.77%)
Jan 25, 2021 7.990 8.000 7.640 7.890 106,313 +0.02(+0.25%)
Jan 22, 2021 7.620 7.924 7.490 7.870 39,800 +0.24(+3.17%)
Jan 21, 2021 7.700 7.740 7.350 7.628 47,750 +0.07(+0.90%)
Jan 20, 2021 7.810 7.846 7.560 7.560 28,143 -0.14(-1.82%)
Jan 19, 2021 7.770 7.957 7.515 7.700 40,689 +0.04(+0.52%)
Jan 15, 2021 7.590 7.790 7.590 7.660 19,600 +0.01(+0.13%)
Jan 14, 2021 7.610 7.810 7.610 7.650 9,589 +0.02(+0.26%)
Jan 13, 2021 7.570 7.970 7.570 7.630 17,372 +0.17(+2.28%)
Jan 12, 2021 7.570 7.616 7.370 7.460 22,896 -0.12(-1.58%)
Jan 11, 2021 7.630 7.900 7.480 7.580 22,151 -0.14(-1.81%)
Jan 08, 2021 7.670 8.039 7.670 7.720 22,600 +0.04(+0.52%)
Jan 07, 2021 7.500 7.809 7.500 7.680 30,258 +0.25(+3.36%)
Jan 06, 2021 7.240 7.590 7.240 7.430 46,873 +0.19(+2.62%)
Jan 05, 2021 6.900 7.360 6.800 7.240 68,948 +0.34(+4.93%)
Jan 04, 2021 6.990 7.070 6.750 6.900 125,358 +0.00(+0.00%)
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%)
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.