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: 11:07 AM 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 (%)
Mar 31, 2006 4.350 4.350 4.240 4.350 32,979 +0.02(+0.46%)
Mar 30, 2006 4.360 4.370 4.310 4.330 24,950 +0.01(+0.23%)
Mar 29, 2006 4.230 4.380 4.050 4.320 71,428 +0.09(+2.13%)
Mar 28, 2006 4.350 4.370 4.170 4.230 43,813 -0.10(-2.31%)
Mar 27, 2006 4.280 4.330 4.230 4.330 26,901 +0.12(+2.85%)
Mar 24, 2006 4.230 4.230 4.120 4.210 17,731 +0.05(+1.20%)
Mar 23, 2006 4.150 4.160 4.070 4.160 5,700 +0.04(+0.97%)
Mar 22, 2006 4.140 4.150 4.060 4.120 11,900 -0.04(-0.96%)
Mar 21, 2006 4.190 4.190 4.160 4.160 2,360 +0.02(+0.48%)
Mar 20, 2006 4.060 4.200 4.040 4.140 32,382 +0.14(+3.50%)
Mar 17, 2006 3.990 4.000 3.928 4.000 20,169 +0.03(+0.76%)
Mar 16, 2006 3.940 4.000 3.940 3.970 11,435 +0.00(+0.00%)
Mar 15, 2006 3.910 3.980 3.910 3.970 21,848 +0.06(+1.53%)
Mar 14, 2006 3.959 3.970 3.910 3.910 7,800 -0.02(-0.51%)
Mar 13, 2006 3.940 3.980 3.920 3.930 7,866 +0.02(+0.51%)
Mar 10, 2006 3.890 3.990 3.890 3.910 7,600 +0.02(+0.51%)
Mar 09, 2006 3.760 4.000 3.760 3.890 8,558 -0.02(-0.51%)
Mar 08, 2006 3.900 3.970 3.700 3.910 37,428 -0.03(-0.76%)
Mar 07, 2006 3.900 3.978 3.890 3.940 13,501 +0.04(+1.03%)
Mar 06, 2006 3.950 4.000 3.844 3.900 27,490 -0.08(-2.01%)
Mar 03, 2006 3.950 3.990 3.900 3.980 14,950 +0.08(+2.05%)
Mar 02, 2006 3.820 3.920 3.800 3.900 29,358 +0.00(+0.00%)
Mar 01, 2006 3.950 3.950 3.860 3.900 17,500 +0.00(+0.00%)
Feb 28, 2006 3.900 3.930 3.830 3.900 10,730 +0.00(+0.00%)
Feb 27, 2006 3.900 3.900 3.820 3.900 18,692 +0.04(+1.04%)
Feb 24, 2006 3.690 3.934 3.820 3.860 27,140 -0.07(-1.78%)
Feb 23, 2006 3.990 4.000 3.920 3.930 154,878 +0.01(+0.26%)
Feb 22, 2006 3.850 3.940 3.850 3.920 75,279 +0.06(+1.55%)
Feb 21, 2006 3.810 3.900 3.810 3.860 35,654 +0.05(+1.31%)
Feb 17, 2006 3.900 3.950 3.800 3.810 22,544 -0.08(-2.06%)
Feb 16, 2006 3.800 3.940 3.800 3.890 8,500 +0.07(+1.83%)
Feb 15, 2006 3.890 3.890 3.800 3.820 14,874 -0.05(-1.29%)
Feb 14, 2006 3.830 3.920 3.790 3.870 13,570 +0.07(+1.84%)
Feb 13, 2006 3.770 3.940 3.770 3.800 14,389 -0.04(-1.04%)
Feb 10, 2006 3.800 3.890 3.770 3.840 9,517 -0.05(-1.29%)
Feb 09, 2006 3.800 3.940 3.800 3.890 12,420 +0.03(+0.78%)
Feb 08, 2006 4.000 4.000 3.820 3.860 8,913 -0.03(-0.77%)
Feb 07, 2006 3.950 4.000 3.730 3.890 36,642 +0.13(+3.46%)
Feb 06, 2006 3.900 3.900 3.730 3.760 15,000 -0.10(-2.59%)
Feb 03, 2006 3.880 3.960 3.810 3.860 11,607 -0.03(-0.77%)
Feb 02, 2006 3.920 3.990 3.880 3.890 22,146 +0.00(+0.00%)
Feb 01, 2006 4.100 4.110 3.850 3.890 133,221 +0.26(+7.16%)
Jan 31, 2006 3.740 3.780 3.580 3.630 80,784 -0.11(-2.94%)
Jan 30, 2006 3.500 3.750 3.498 3.740 39,274 +0.33(+9.68%)
Jan 27, 2006 3.410 3.430 3.410 3.410 4,194 +0.01(+0.29%)
Jan 26, 2006 3.490 3.490 3.345 3.400 4,300 +0.10(+3.03%)
Jan 25, 2006 3.440 3.540 3.260 3.300 103,163 -0.14(-4.07%)
Jan 24, 2006 3.550 3.550 3.420 3.440 58,293 -0.10(-2.82%)
Jan 23, 2006 3.450 3.590 3.450 3.540 16,890 +0.03(+0.85%)
Jan 20, 2006 3.450 3.560 3.450 3.510 17,889 +0.06(+1.74%)
Jan 19, 2006 3.500 3.500 3.410 3.450 22,930 +0.00(+0.00%)
Jan 18, 2006 3.390 3.600 3.360 3.450 25,369 -0.06(-1.71%)
Jan 17, 2006 3.500 3.550 3.480 3.510 18,939 +0.03(+0.86%)
Jan 13, 2006 3.458 3.490 3.390 3.480 17,439 +0.00(+0.00%)
Jan 12, 2006 3.500 3.520 3.400 3.480 26,900 +0.11(+3.26%)
Jan 11, 2006 3.370 3.450 3.320 3.370 45,641 -0.12(-3.44%)
Jan 10, 2006 3.400 3.500 3.400 3.490 20,350 +0.11(+3.25%)
Jan 09, 2006 3.420 3.430 3.360 3.380 5,014 -0.04(-1.17%)
Jan 06, 2006 3.290 3.422 3.290 3.420 55,441 +0.17(+5.23%)
Jan 05, 2006 3.200 3.290 3.200 3.250 14,600 +0.05(+1.56%)
Jan 04, 2006 3.150 3.280 3.140 3.200 27,233 +0.00(+0.00%)
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.