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 (%)
Jun 30, 2005 3.400 3.670 3.350 3.400 25,595 +0.01(+0.29%)
Jun 29, 2005 3.270 3.400 3.250 3.390 16,354 +0.04(+1.19%)
Jun 28, 2005 3.270 3.390 3.260 3.350 25,759 +0.00(+0.00%)
Jun 27, 2005 3.360 3.400 3.180 3.350 25,100 -0.01(-0.24%)
Jun 24, 2005 3.200 3.400 3.200 3.358 31,612 +0.07(+2.00%)
Jun 23, 2005 3.300 3.388 3.250 3.292 13,927 -0.01(-0.24%)
Jun 22, 2005 3.240 3.470 3.220 3.300 36,170 +0.05(+1.54%)
Jun 21, 2005 3.400 3.520 3.250 3.250 39,235 -0.04(-1.22%)
Jun 20, 2005 3.340 3.370 3.250 3.290 39,357 -0.10(-2.95%)
Jun 17, 2005 3.420 3.420 3.350 3.390 28,499 -0.03(-0.88%)
Jun 16, 2005 3.450 3.570 3.340 3.420 22,060 +0.00(+0.00%)
Jun 15, 2005 3.560 3.560 3.340 3.420 24,918 -0.09(-2.56%)
Jun 14, 2005 3.410 3.540 3.310 3.510 25,329 +0.06(+1.74%)
Jun 13, 2005 3.520 3.600 3.430 3.450 20,554 -0.07(-1.99%)
Jun 10, 2005 3.540 3.600 3.410 3.520 8,195 +0.07(+2.03%)
Jun 09, 2005 3.600 3.600 3.410 3.450 11,770 -0.01(-0.29%)
Jun 08, 2005 3.470 3.500 3.430 3.460 38,660 -0.04(-1.14%)
Jun 07, 2005 3.690 3.690 3.420 3.500 68,547 -0.14(-3.85%)
Jun 06, 2005 3.840 3.840 3.560 3.640 29,720 -0.05(-1.36%)
Jun 03, 2005 3.860 3.910 3.610 3.690 37,225 -0.14(-3.66%)
Jun 02, 2005 3.860 3.970 3.810 3.830 32,638 -0.10(-2.54%)
Jun 01, 2005 3.900 3.990 3.850 3.930 53,475 +0.16(+4.24%)
May 31, 2005 3.700 3.780 3.680 3.770 36,644 +0.00(+0.00%)
May 27, 2005 3.630 3.770 3.630 3.770 21,835 +0.02(+0.53%)
May 26, 2005 3.700 3.830 3.560 3.750 20,387 -0.05(-1.32%)
May 25, 2005 3.940 3.940 3.780 3.800 23,265 -0.10(-2.56%)
May 24, 2005 3.680 3.940 3.680 3.900 76,600 +0.29(+8.03%)
May 23, 2005 3.650 3.670 3.550 3.610 51,516 +0.04(+1.12%)
May 20, 2005 3.580 3.600 3.480 3.570 25,608 +0.15(+4.39%)
May 19, 2005 3.250 3.470 3.250 3.420 14,560 +0.19(+5.88%)
May 18, 2005 3.360 3.400 3.220 3.230 31,000 -0.18(-5.25%)
May 17, 2005 3.500 3.500 3.050 3.409 71,036 -0.06(-1.76%)
May 16, 2005 3.430 3.510 3.420 3.470 29,526 +0.05(+1.46%)
May 13, 2005 3.460 3.500 3.420 3.420 32,917 -0.03(-0.87%)
May 12, 2005 3.460 3.580 3.430 3.450 22,450 -0.10(-2.82%)
May 11, 2005 3.350 3.550 3.310 3.550 19,000 +0.11(+3.20%)
May 10, 2005 3.390 3.540 3.390 3.440 47,672 +0.08(+2.38%)
May 09, 2005 3.400 3.500 3.300 3.360 27,970 -0.09(-2.61%)
May 06, 2005 3.610 3.690 3.360 3.450 79,911 -0.15(-4.17%)
May 05, 2005 3.270 3.750 3.270 3.600 111,999 +0.25(+7.46%)
May 04, 2005 3.430 3.480 3.320 3.350 27,746 -0.05(-1.47%)
May 03, 2005 3.390 3.500 3.170 3.400 89,117 +0.03(+0.89%)
May 02, 2005 3.400 3.600 3.110 3.370 208,962 -0.03(-0.88%)
Apr 29, 2005 3.020 3.750 2.660 3.400 1,517,869 +1.17(+52.47%)
Apr 28, 2005 2.450 2.600 2.170 2.230 98,200 -0.34(-13.23%)
Apr 27, 2005 2.410 2.800 2.410 2.570 15,160 -0.22(-7.85%)
Apr 26, 2005 2.900 2.900 2.670 2.789 3,029 -0.11(-3.83%)
Apr 25, 2005 2.900 2.990 2.400 2.900 34,900 +0.02(+0.69%)
Apr 22, 2005 2.800 3.000 2.690 2.880 16,664 -0.04(-1.37%)
Apr 21, 2005 2.940 3.190 2.810 2.920 84,561 -0.15(-4.89%)
Apr 20, 2005 2.900 4.730 2.800 3.070 343,828 +0.36(+13.28%)
Apr 19, 2005 2.720 2.900 2.580 2.710 1,639 +0.31(+12.92%)
Apr 18, 2005 2.420 2.630 2.400 2.400 900 +0.00(+0.00%)
Apr 15, 2005 2.620 2.630 2.400 2.400 3,755 -0.10(-4.00%)
Apr 14, 2005 2.650 2.650 2.500 2.500 4,292 +0.02(+0.81%)
Apr 13, 2005 2.470 2.750 2.470 2.480 1,602 +0.00(+0.00%)
Apr 12, 2005 2.620 2.620 2.480 2.480 2,534 +0.08(+3.33%)
Apr 11, 2005 2.680 2.680 2.380 2.400 2,400 -0.28(-10.35%)
Apr 08, 2005 2.770 2.770 2.460 2.677 5,366 +0.18(+7.08%)
Apr 07, 2005 2.920 2.920 2.350 2.500 9,148 -0.09(-3.59%)
Apr 06, 2005 2.700 3.050 2.570 2.593 5,300 +0.02(+0.89%)
Apr 05, 2005 2.660 2.690 2.570 2.570 4,904 +0.04(+1.58%)
Apr 04, 2005 2.800 2.800 2.500 2.530 3,800 -0.13(-4.89%)
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.