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

Key Tronic Cp (NQ: KTCC )

4.245 -0.055 (-1.28%)
Streaming Delayed Price Updated: 10:36 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, 2010 5.190 5.230 5.020 5.150 65,826 -0.07(-1.34%)
Mar 30, 2010 5.520 5.640 5.220 5.220 62,171 -0.32(-5.78%)
Mar 29, 2010 5.370 5.540 5.150 5.540 63,045 +0.22(+4.14%)
Mar 26, 2010 5.600 5.600 5.300 5.320 45,528 -0.30(-5.34%)
Mar 25, 2010 5.390 5.700 5.020 5.620 105,936 +0.16(+2.93%)
Mar 24, 2010 5.480 5.510 5.370 5.460 40,169 +0.00(+0.00%)
Mar 23, 2010 5.430 5.560 5.390 5.460 37,757 +0.08(+1.45%)
Mar 22, 2010 5.110 5.440 5.081 5.382 77,878 +0.14(+2.71%)
Mar 19, 2010 5.220 5.250 5.020 5.240 102,937 +0.00(+0.00%)
Mar 18, 2010 5.360 5.390 5.090 5.240 142,295 -0.15(-2.78%)
Mar 17, 2010 5.410 5.620 5.310 5.390 79,557 -0.11(-2.00%)
Mar 16, 2010 5.780 5.780 5.500 5.500 42,793 -0.27(-4.68%)
Mar 15, 2010 5.730 5.800 5.400 5.770 63,841 +0.04(+0.70%)
Mar 12, 2010 5.860 5.870 5.670 5.730 63,628 -0.11(-1.88%)
Mar 11, 2010 6.020 6.040 5.810 5.840 56,558 -0.18(-2.99%)
Mar 10, 2010 5.850 6.050 5.840 6.020 49,361 +0.15(+2.56%)
Mar 09, 2010 5.850 6.100 5.750 5.870 128,692 +0.14(+2.44%)
Mar 08, 2010 5.620 5.910 5.570 5.730 98,046 +0.00(+0.00%)
Mar 05, 2010 5.620 5.820 5.520 5.730 69,997 +0.17(+3.06%)
Mar 04, 2010 5.660 5.950 5.300 5.560 221,239 -0.14(-2.46%)
Mar 03, 2010 5.630 5.750 5.500 5.700 124,152 +0.11(+1.97%)
Mar 02, 2010 5.350 5.680 5.350 5.590 99,236 +0.24(+4.49%)
Mar 01, 2010 5.270 5.390 5.250 5.350 54,542 +0.08(+1.52%)
Feb 26, 2010 5.380 5.410 5.150 5.270 57,788 -0.10(-1.86%)
Feb 25, 2010 5.100 5.450 5.100 5.370 86,651 +0.19(+3.67%)
Feb 24, 2010 5.330 5.370 5.020 5.180 202,055 -0.15(-2.72%)
Feb 23, 2010 5.670 5.720 5.253 5.325 147,942 -0.38(-6.58%)
Feb 22, 2010 5.590 5.810 5.580 5.700 136,627 +0.15(+2.70%)
Feb 19, 2010 5.800 6.090 5.500 5.550 224,718 -0.30(-5.13%)
Feb 18, 2010 5.480 5.850 5.480 5.850 160,471 +0.23(+4.09%)
Feb 17, 2010 5.400 5.680 5.400 5.620 119,724 +0.21(+3.88%)
Feb 16, 2010 5.570 5.610 5.350 5.410 119,134 -0.08(-1.46%)
Feb 12, 2010 5.470 5.490 5.490 5.490 71,300 +0.07(+1.29%)
Feb 11, 2010 5.280 5.460 5.280 5.420 108,987 +0.17(+3.24%)
Feb 10, 2010 5.180 5.300 5.180 5.250 144,830 +0.10(+1.94%)
Feb 09, 2010 5.260 5.260 5.140 5.150 111,023 -0.03(-0.58%)
Feb 08, 2010 5.070 5.270 4.910 5.180 224,239 +0.16(+3.19%)
Feb 05, 2010 4.950 5.070 4.900 5.020 93,215 +0.07(+1.41%)
Feb 04, 2010 5.030 5.100 4.820 4.950 71,179 -0.10(-1.98%)
Feb 03, 2010 5.030 5.110 4.950 5.050 40,320 +0.04(+0.80%)
Feb 02, 2010 4.890 5.190 4.830 5.010 123,054 +0.12(+2.37%)
Feb 01, 2010 4.870 5.020 4.600 4.894 137,614 +0.03(+0.70%)
Jan 29, 2010 5.000 5.140 4.700 4.860 201,976 -0.14(-2.80%)
Jan 28, 2010 4.800 5.100 4.690 5.000 186,563 +0.22(+4.60%)
Jan 27, 2010 5.100 5.390 4.780 4.780 710,009 +0.83(+21.01%)
Jan 26, 2010 3.750 3.950 3.750 3.950 101,736 +0.09(+2.33%)
Jan 25, 2010 3.850 3.860 3.790 3.860 37,494 +0.08(+2.03%)
Jan 22, 2010 3.700 3.880 3.700 3.783 33,900 -0.02(-0.45%)
Jan 21, 2010 3.830 3.860 3.721 3.800 27,750 -0.05(-1.30%)
Jan 20, 2010 3.740 3.950 3.740 3.850 23,064 -0.05(-1.38%)
Jan 19, 2010 3.940 3.970 3.770 3.904 32,028 +0.01(+0.36%)
Jan 15, 2010 3.980 3.890 3.890 3.890 37,400 -0.06(-1.52%)
Jan 14, 2010 3.810 3.950 3.710 3.950 51,255 +0.13(+3.40%)
Jan 13, 2010 3.870 3.870 3.760 3.820 18,386 -0.08(-2.05%)
Jan 12, 2010 3.900 3.950 3.850 3.900 19,910 +0.00(+0.00%)
Jan 11, 2010 4.000 4.000 3.850 3.900 57,032 +0.00(+0.00%)
Jan 08, 2010 3.840 3.930 3.840 3.900 17,409 +0.00(+0.00%)
Jan 07, 2010 3.870 3.950 3.700 3.900 29,799 +0.02(+0.48%)
Jan 06, 2010 3.970 4.010 3.840 3.881 46,564 -0.08(-1.99%)
Jan 05, 2010 3.940 3.980 3.880 3.960 31,406 +0.06(+1.54%)
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.