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

Key Tronic Cp (NQ: KTCC )

4.460 -0.030 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2024 4.360 4.400 4.260 4.320 10,319 -0.01(-0.23%)
Apr 29, 2024 4.280 4.420 4.251 4.330 11,411 +0.04(+0.93%)
Apr 26, 2024 4.240 4.400 4.211 4.290 63,130 -0.28(-6.13%)
Apr 25, 2024 4.610 4.610 4.540 4.570 23,504 -0.04(-0.87%)
Apr 24, 2024 4.500 4.610 4.500 4.610 13,261 +0.10(+2.22%)
Apr 23, 2024 4.410 4.600 4.410 4.510 7,712 +0.10(+2.27%)
Apr 22, 2024 4.560 4.560 4.410 4.410 14,882 -0.15(-3.29%)
Apr 19, 2024 4.580 4.580 4.460 4.560 43,066 +0.04(+0.88%)
Apr 18, 2024 4.510 4.570 4.495 4.520 8,449 +0.02(+0.44%)
Apr 17, 2024 4.550 4.550 4.470 4.500 12,767 +0.00(+0.00%)
Apr 16, 2024 4.600 4.600 4.480 4.500 13,717 +0.00(+0.00%)
Apr 15, 2024 4.608 4.608 4.500 4.500 14,388 -0.03(-0.66%)
Apr 12, 2024 4.540 4.590 4.520 4.530 5,921 -0.06(-1.31%)
Apr 11, 2024 4.560 4.660 4.560 4.590 2,588 -0.04(-0.86%)
Apr 10, 2024 4.600 4.650 4.550 4.630 22,059 +0.03(+0.65%)
Apr 09, 2024 4.560 4.680 4.560 4.600 9,331 +0.01(+0.22%)
Apr 08, 2024 4.720 4.730 4.560 4.590 12,519 -0.09(-1.92%)
Apr 05, 2024 4.580 4.725 4.522 4.680 12,572 +0.01(+0.21%)
Apr 04, 2024 4.640 4.710 4.580 4.670 10,614 +0.13(+2.86%)
Apr 03, 2024 4.590 4.650 4.540 4.540 13,012 -0.05(-1.09%)
Apr 02, 2024 4.600 4.670 4.500 4.590 25,619 -0.03(-0.65%)
Apr 01, 2024 4.660 4.850 4.580 4.620 37,014 -0.04(-0.86%)
Mar 28, 2024 4.670 4.820 4.660 4.660 4,227 -0.02(-0.53%)
Mar 27, 2024 4.610 4.760 4.610 4.685 10,234 +0.07(+1.63%)
Mar 26, 2024 4.610 4.792 4.590 4.610 27,767 -0.04(-0.86%)
Mar 25, 2024 4.760 4.920 4.650 4.650 22,630 -0.11(-2.31%)
Mar 22, 2024 4.770 4.840 4.682 4.760 21,281 -0.09(-1.86%)
Mar 21, 2024 4.950 4.960 4.816 4.850 17,891 -0.05(-1.02%)
Mar 20, 2024 5.000 5.000 4.810 4.900 14,992 -0.02(-0.41%)
Mar 19, 2024 5.000 5.000 4.910 4.920 24,046 -0.02(-0.40%)
Mar 18, 2024 5.000 5.140 4.870 4.940 13,392 -0.02(-0.40%)
Mar 15, 2024 4.720 4.960 4.720 4.960 41,537 +0.14(+2.90%)
Mar 14, 2024 4.840 4.970 4.750 4.820 14,589 +0.00(+0.00%)
Mar 13, 2024 4.750 4.820 4.720 4.820 4,519 +0.00(+0.00%)
Mar 12, 2024 4.800 4.973 4.760 4.820 19,514 +0.03(+0.63%)
Mar 11, 2024 4.810 4.951 4.740 4.790 5,398 -0.12(-2.44%)
Mar 08, 2024 4.700 4.910 4.670 4.910 7,607 +0.12(+2.51%)
Mar 07, 2024 4.814 4.814 4.669 4.790 8,382 +0.05(+1.05%)
Mar 06, 2024 4.710 4.785 4.650 4.740 6,471 +0.03(+0.64%)
Mar 05, 2024 4.680 4.845 4.680 4.710 22,023 -0.02(-0.42%)
Mar 04, 2024 4.660 4.900 4.660 4.730 17,243 +0.03(+0.64%)
Mar 01, 2024 4.660 4.730 4.660 4.700 24,010 +0.04(+0.86%)
Feb 29, 2024 4.805 4.867 4.660 4.660 6,026 -0.04(-0.85%)
Feb 28, 2024 4.920 4.920 4.700 4.700 7,791 +0.03(+0.64%)
Feb 27, 2024 4.680 4.780 4.660 4.670 5,094 -0.03(-0.64%)
Feb 26, 2024 4.720 4.890 4.680 4.700 10,162 -0.11(-2.29%)
Feb 23, 2024 4.780 4.900 4.700 4.810 19,246 -0.07(-1.43%)
Feb 22, 2024 4.880 4.883 4.720 4.880 22,337 +0.04(+0.83%)
Feb 21, 2024 4.730 4.850 4.600 4.840 23,823 +0.03(+0.62%)
Feb 20, 2024 4.770 4.938 4.760 4.810 18,633 +0.06(+1.26%)
Feb 16, 2024 4.710 4.910 4.690 4.750 15,802 -0.02(-0.42%)
Feb 15, 2024 4.670 4.780 4.658 4.770 13,737 -0.01(-0.21%)
Feb 14, 2024 4.660 4.790 4.620 4.780 6,486 +0.12(+2.58%)
Feb 13, 2024 4.650 4.750 4.650 4.660 15,392 -0.06(-1.27%)
Feb 12, 2024 4.650 4.860 4.650 4.720 29,900 +0.02(+0.43%)
Feb 09, 2024 4.720 4.751 4.591 4.700 11,896 +0.03(+0.64%)
Feb 08, 2024 4.610 4.718 4.610 4.670 23,665 +0.07(+1.52%)
Feb 07, 2024 4.450 4.740 4.450 4.600 80,965 +0.16(+3.60%)
Feb 06, 2024 4.430 4.445 4.280 4.440 68,589 +0.13(+3.02%)
Feb 05, 2024 4.350 4.351 4.190 4.310 8,201 -0.09(-2.05%)
Feb 02, 2024 4.430 4.430 4.258 4.400 12,770 +0.15(+3.50%)
Feb 01, 2024 4.255 4.390 4.250 4.251 5,607 -0.01(-0.21%)
Jan 31, 2024 4.350 4.360 4.260 4.260 7,299 -0.11(-2.52%)
Jan 30, 2024 4.310 4.395 4.290 4.370 5,637 +0.00(+0.00%)
Jan 29, 2024 4.420 4.430 4.350 4.370 9,122 -0.05(-1.13%)
Jan 26, 2024 4.389 4.430 4.355 4.420 5,224 +0.06(+1.38%)
Jan 25, 2024 4.202 4.360 4.202 4.360 13,547 +0.17(+4.06%)
Jan 24, 2024 4.040 4.308 4.040 4.190 16,960 +0.00(+0.00%)
Jan 23, 2024 4.290 4.380 4.190 4.190 15,481 -0.10(-2.33%)
Jan 22, 2024 4.160 4.370 4.120 4.290 25,251 +0.10(+2.39%)
Jan 19, 2024 4.150 4.190 4.120 4.190 23,334 +0.02(+0.38%)
Jan 18, 2024 4.190 4.190 4.100 4.174 8,360 +0.06(+1.56%)
Jan 17, 2024 4.160 4.180 4.110 4.110 17,849 -0.05(-1.20%)
Jan 16, 2024 4.210 4.210 4.160 4.160 4,871 -0.05(-1.19%)
Jan 12, 2024 4.160 4.210 4.160 4.210 4,272 +0.06(+1.45%)
Jan 11, 2024 4.280 4.280 4.150 4.150 17,809 -0.12(-2.81%)
Jan 10, 2024 4.201 4.270 4.150 4.270 12,538 +0.08(+1.91%)
Jan 09, 2024 4.189 4.250 4.176 4.190 5,370 +0.03(+0.72%)
Jan 08, 2024 4.200 4.312 4.160 4.160 6,561 -0.04(-0.95%)
Jan 05, 2024 4.390 4.400 4.180 4.200 19,059 -0.19(-4.33%)
Jan 04, 2024 4.400 4.400 4.340 4.390 9,953 +0.05(+1.15%)
Jan 03, 2024 4.350 4.410 4.340 4.340 13,609 +0.02(+0.46%)
Jan 02, 2024 4.320 4.360 4.250 4.320 13,207 +0.00(+0.00%)
Dec 29, 2023 4.250 4.360 4.250 4.320 23,700 +0.08(+1.89%)
Dec 28, 2023 4.248 4.300 4.200 4.240 17,307 -0.12(-2.75%)
Dec 27, 2023 4.326 4.410 4.326 4.360 11,443 +0.06(+1.40%)
Dec 26, 2023 4.150 4.328 4.150 4.300 14,321 +0.15(+3.61%)
Dec 22, 2023 4.160 4.160 4.094 4.150 11,142 -0.01(-0.24%)
Dec 21, 2023 4.180 4.180 4.066 4.160 18,399 -0.02(-0.48%)
Dec 20, 2023 4.100 4.220 4.010 4.180 20,457 +0.06(+1.46%)
Dec 19, 2023 4.140 4.240 4.120 4.120 32,328 -0.08(-1.90%)
Dec 18, 2023 4.200 4.290 4.200 4.200 45,534 -0.01(-0.24%)
Dec 15, 2023 4.320 4.370 4.210 4.210 21,655 -0.04(-0.94%)
Dec 14, 2023 4.325 4.325 4.207 4.250 6,804 +0.12(+2.91%)
Dec 13, 2023 4.250 4.290 4.110 4.130 37,595 -0.17(-3.95%)
Dec 12, 2023 4.270 4.370 4.270 4.300 7,359 -0.05(-1.15%)
Dec 11, 2023 4.230 4.404 4.229 4.350 31,885 +0.14(+3.33%)
Dec 08, 2023 4.010 4.210 4.000 4.210 24,836 +0.05(+1.20%)
Dec 07, 2023 4.021 4.160 4.021 4.160 20,362 +0.16(+4.00%)
Dec 06, 2023 4.040 4.125 4.000 4.000 20,230 +0.00(+0.00%)
Dec 05, 2023 4.040 4.080 4.000 4.000 11,663 -0.02(-0.50%)
Dec 04, 2023 4.070 4.150 4.020 4.020 15,301 -0.05(-1.23%)
Dec 01, 2023 4.100 4.100 4.000 4.070 10,228 -0.03(-0.73%)
Nov 30, 2023 4.120 4.125 4.100 4.100 7,439 +0.00(+0.00%)
Nov 29, 2023 4.042 4.190 4.042 4.100 6,681 +0.09(+2.24%)
Nov 28, 2023 4.010 4.125 4.010 4.010 9,792 -0.08(-1.96%)
Nov 27, 2023 4.180 4.220 4.080 4.090 46,545 +0.04(+0.99%)
Nov 24, 2023 3.980 4.106 3.980 4.050 8,442 +0.09(+2.27%)
Nov 22, 2023 3.840 3.980 3.824 3.960 6,250 +0.16(+4.21%)
Nov 21, 2023 3.840 3.840 3.780 3.800 34,874 -0.01(-0.29%)
Nov 20, 2023 3.860 3.870 3.800 3.811 27,940 +0.00(+0.02%)
Nov 17, 2023 3.830 3.900 3.795 3.810 14,026 -0.02(-0.52%)
Nov 16, 2023 3.870 3.909 3.820 3.830 8,357 +0.01(+0.26%)
Nov 15, 2023 4.020 4.040 3.820 3.820 13,871 -0.17(-4.26%)
Nov 14, 2023 3.910 4.000 3.840 3.990 13,489 +0.09(+2.31%)
Nov 13, 2023 3.920 4.006 3.850 3.900 6,845 -0.12(-2.99%)
Nov 10, 2023 3.820 4.020 3.770 4.020 6,752 +0.20(+5.24%)
Nov 09, 2023 3.920 3.950 3.760 3.820 15,514 +0.01(+0.26%)
Nov 08, 2023 3.840 3.840 3.810 3.810 6,269 -0.02(-0.52%)
Nov 07, 2023 3.980 4.110 3.830 3.830 30,995 -0.15(-3.77%)
Nov 06, 2023 4.000 4.080 3.980 3.980 14,715 +0.02(+0.51%)
Nov 03, 2023 3.890 4.100 3.890 3.960 32,574 +0.02(+0.38%)
Nov 02, 2023 3.820 3.945 3.820 3.945 17,019 +0.11(+3.00%)
Nov 01, 2023 3.800 3.930 3.800 3.830 18,549 +0.02(+0.52%)
Oct 31, 2023 3.830 3.865 3.810 3.810 13,342 -0.02(-0.52%)
Oct 30, 2023 3.800 3.950 3.800 3.830 25,516 -0.06(-1.54%)
Oct 27, 2023 3.990 4.020 3.890 3.890 25,399 +0.01(+0.26%)
Oct 26, 2023 3.840 3.960 3.720 3.880 15,201 +0.02(+0.52%)
Oct 25, 2023 3.950 4.020 3.778 3.860 72,603 -0.16(-3.98%)
Oct 24, 2023 4.220 4.220 4.010 4.020 61,475 -0.16(-3.83%)
Oct 23, 2023 4.180 4.196 4.180 4.180 2,228 -0.02(-0.48%)
Oct 20, 2023 4.170 4.220 4.129 4.200 7,195 -0.01(-0.24%)
Oct 19, 2023 4.310 4.400 4.210 4.210 15,713 -0.15(-3.44%)
Oct 18, 2023 4.450 4.460 4.360 4.360 2,005 +0.01(+0.23%)
Oct 17, 2023 4.490 4.500 4.350 4.350 21,877 -0.03(-0.68%)
Oct 16, 2023 4.320 4.420 4.350 4.380 12,525 +0.14(+3.30%)
Oct 13, 2023 4.320 4.410 4.119 4.240 36,543 -0.08(-1.85%)
Oct 12, 2023 4.260 4.320 4.210 4.320 18,335 +0.05(+1.17%)
Oct 11, 2023 4.130 4.323 4.130 4.270 14,751 +0.16(+3.89%)
Oct 10, 2023 4.250 4.259 4.110 4.110 12,399 -0.02(-0.48%)
Oct 09, 2023 4.030 4.225 4.030 4.130 19,158 +0.00(+0.00%)
Oct 06, 2023 4.160 4.360 4.100 4.130 13,175 -0.07(-1.67%)
Oct 05, 2023 4.300 4.300 4.160 4.200 21,458 -0.04(-0.94%)
Oct 04, 2023 4.330 4.390 4.211 4.240 7,970 -0.09(-2.08%)
Oct 03, 2023 4.470 4.490 4.330 4.330 9,573 -0.14(-3.13%)
Oct 02, 2023 4.478 4.478 4.400 4.470 4,348 +0.00(+0.00%)
Sep 29, 2023 4.470 4.470 4.350 4.470 10,680 +0.09(+2.05%)
Sep 28, 2023 4.380 4.470 4.320 4.380 12,167 +0.03(+0.69%)
Sep 27, 2023 4.320 4.460 4.320 4.350 4,398 +0.02(+0.46%)
Sep 26, 2023 4.350 4.350 4.330 4.330 3,280 -0.02(-0.46%)
Sep 25, 2023 4.330 4.410 4.350 4.350 7,678 -0.04(-0.91%)
Sep 22, 2023 4.390 4.480 4.380 4.390 2,350 +0.04(+0.92%)
Sep 21, 2023 4.340 4.385 4.330 4.350 2,052 +0.01(+0.23%)
Sep 20, 2023 4.470 4.570 4.340 4.340 24,577 -0.18(-3.98%)
Sep 19, 2023 4.630 4.630 4.460 4.520 12,855 -0.07(-1.53%)
Sep 18, 2023 4.470 4.700 4.470 4.590 4,634 +0.13(+2.91%)
Sep 15, 2023 4.630 4.768 4.450 4.460 15,735 -0.28(-5.91%)
Sep 14, 2023 4.738 4.832 4.695 4.740 16,959 +0.19(+4.18%)
Sep 13, 2023 4.645 4.690 4.530 4.550 12,497 -0.10(-2.15%)
Sep 12, 2023 4.540 4.750 4.540 4.650 5,879 +0.13(+2.88%)
Sep 11, 2023 4.590 4.675 4.520 4.520 10,978 -0.07(-1.53%)
Sep 08, 2023 4.400 4.720 4.400 4.590 15,561 +0.15(+3.38%)
Sep 07, 2023 4.430 4.630 4.370 4.440 13,329 -0.03(-0.67%)
Sep 06, 2023 4.590 4.614 4.470 4.470 6,684 -0.13(-2.83%)
Sep 05, 2023 4.810 4.850 4.600 4.600 21,905 -0.20(-4.17%)
Sep 01, 2023 4.840 4.840 4.800 4.800 8,093 +0.01(+0.21%)
Aug 31, 2023 4.770 4.950 4.770 4.790 22,335 +0.02(+0.42%)
Aug 30, 2023 4.750 4.790 4.620 4.770 5,553 +0.17(+3.70%)
Aug 29, 2023 4.574 4.698 4.574 4.600 16,529 +0.06(+1.32%)
Aug 28, 2023 4.450 4.630 4.336 4.540 93,839 +0.08(+1.79%)
Aug 25, 2023 4.540 4.540 4.415 4.460 15,257 -0.01(-0.22%)
Aug 24, 2023 4.430 4.545 4.380 4.470 15,572 -0.03(-0.67%)
Aug 23, 2023 4.500 4.700 4.410 4.500 54,172 +0.07(+1.58%)
Aug 22, 2023 4.760 4.850 4.430 4.430 71,451 -0.31(-6.54%)
Aug 21, 2023 4.690 4.850 4.670 4.740 19,333 -0.03(-0.63%)
Aug 18, 2023 4.910 4.910 4.720 4.770 27,456 -0.10(-2.05%)
Aug 17, 2023 4.980 5.103 4.870 4.870 74,946 -0.06(-1.22%)
Aug 16, 2023 5.330 5.330 4.910 4.930 173,964 -0.63(-11.33%)
Aug 15, 2023 5.750 5.750 5.470 5.560 35,074 -0.08(-1.42%)
Aug 14, 2023 5.760 5.919 5.600 5.640 28,706 -0.21(-3.59%)
Aug 11, 2023 5.977 5.988 5.720 5.850 33,583 -0.12(-2.01%)
Aug 10, 2023 5.800 5.970 5.800 5.970 12,109 +0.10(+1.70%)
Aug 09, 2023 6.120 6.120 5.845 5.870 3,659 -0.13(-2.17%)
Aug 08, 2023 5.940 6.240 5.940 6.000 9,199 +0.00(+0.00%)
Aug 07, 2023 5.920 6.205 5.900 6.000 17,746 -0.04(-0.66%)
Aug 04, 2023 6.240 6.240 5.860 6.040 16,054 +0.20(+3.42%)
Aug 03, 2023 5.846 5.960 5.840 5.840 7,387 -0.07(-1.18%)
Aug 02, 2023 5.880 6.000 5.880 5.910 10,909 +0.04(+0.68%)
Aug 01, 2023 5.816 5.990 5.816 5.870 35,361 +0.02(+0.34%)
Jul 31, 2023 5.790 5.970 5.750 5.850 12,491 +0.07(+1.21%)
Jul 28, 2023 5.680 5.890 5.680 5.780 9,905 +0.05(+0.87%)
Jul 27, 2023 5.670 5.816 5.670 5.730 6,897 +0.02(+0.35%)
Jul 26, 2023 5.700 5.870 5.659 5.710 4,917 +0.01(+0.18%)
Jul 25, 2023 5.700 5.880 5.700 5.700 5,026 +0.00(+0.00%)
Jul 24, 2023 5.720 5.835 5.700 5.700 16,387 -0.02(-0.35%)
Jul 21, 2023 5.831 5.890 5.659 5.720 14,662 +0.00(+0.00%)
Jul 20, 2023 5.850 5.870 5.700 5.720 7,765 -0.06(-1.04%)
Jul 19, 2023 5.710 5.865 5.639 5.780 12,611 +0.04(+0.70%)
Jul 18, 2023 5.520 5.740 5.520 5.740 8,807 +0.13(+2.32%)
Jul 17, 2023 5.520 5.750 5.520 5.610 29,636 +0.14(+2.56%)
Jul 14, 2023 5.410 5.520 5.410 5.470 12,045 -0.01(-0.18%)
Jul 13, 2023 5.280 5.480 5.280 5.480 8,975 +0.13(+2.43%)
Jul 12, 2023 5.340 5.460 5.280 5.350 27,337 +0.03(+0.56%)
Jul 11, 2023 5.450 5.450 5.320 5.320 3,198 -0.04(-0.75%)
Jul 10, 2023 5.500 5.515 5.360 5.360 13,636 -0.13(-2.37%)
Jul 07, 2023 5.460 5.500 5.440 5.490 10,849 +0.03(+0.55%)
Jul 06, 2023 5.500 5.580 5.400 5.460 11,618 -0.02(-0.36%)
Jul 05, 2023 5.580 5.592 5.450 5.480 12,710 -0.15(-2.66%)
Jul 03, 2023 5.680 5.680 5.580 5.630 4,999 -0.04(-0.71%)
Jun 30, 2023 5.640 5.680 5.580 5.670 13,443 +0.03(+0.53%)
Jun 29, 2023 5.600 5.680 5.500 5.640 21,161 +0.03(+0.53%)
Jun 28, 2023 5.530 5.670 5.470 5.610 19,233 +0.12(+2.19%)
Jun 27, 2023 5.460 5.600 5.460 5.490 5,884 +0.04(+0.73%)
Jun 26, 2023 5.570 5.584 5.420 5.450 33,260 -0.11(-1.98%)
Jun 23, 2023 5.600 5.600 5.480 5.560 21,237 -0.07(-1.16%)
Jun 22, 2023 5.550 5.649 5.540 5.625 12,642 +0.11(+1.90%)
Jun 21, 2023 5.540 5.540 5.430 5.520 5,608 +0.07(+1.28%)
Jun 20, 2023 5.650 5.660 5.450 5.450 10,599 -0.17(-3.02%)
Jun 16, 2023 5.620 5.669 5.570 5.620 25,367 -0.05(-0.88%)
Jun 15, 2023 5.670 5.790 5.579 5.670 16,769 -0.08(-1.39%)
May 08, 2023 6.000 6.000 5.540 5.750 42,595 -0.19(-3.20%)
May 05, 2023 5.670 5.990 5.604 5.940 55,621 +0.21(+3.66%)
May 04, 2023 5.740 5.880 5.560 5.730 88,419 -0.07(-1.21%)
May 03, 2023 6.270 6.350 5.310 5.800 108,313 -1.01(-14.83%)
May 02, 2023 6.830 7.010 6.800 6.810 35,677 -0.07(-1.02%)
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.