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, 2008 3.520 3.560 3.430 3.510 3,495 -0.03(-0.85%)
Jun 27, 2008 3.530 3.560 3.520 3.540 12,328 +0.01(+0.28%)
Jun 26, 2008 3.570 3.690 3.530 3.530 20,300 -0.17(-4.59%)
Jun 25, 2008 3.600 3.770 3.520 3.700 29,708 +0.10(+2.78%)
Jun 24, 2008 3.470 3.600 3.400 3.600 16,453 +0.10(+2.86%)
Jun 23, 2008 3.610 3.610 3.490 3.500 22,287 -0.06(-1.69%)
Jun 20, 2008 3.610 3.620 3.550 3.560 3,290 -0.01(-0.28%)
Jun 19, 2008 3.610 3.650 3.550 3.570 35,664 -0.08(-2.11%)
Jun 18, 2008 3.570 3.650 3.550 3.647 9,700 +0.08(+2.16%)
Jun 17, 2008 3.670 3.670 3.570 3.570 9,558 -0.10(-2.73%)
Jun 16, 2008 3.610 3.760 3.610 3.670 64,720 +0.06(+1.66%)
Jun 13, 2008 3.570 3.610 3.550 3.610 16,514 +0.06(+1.69%)
Jun 12, 2008 3.550 3.560 3.550 3.550 9,500 -0.02(-0.56%)
Jun 11, 2008 3.550 3.700 3.550 3.570 22,829 +0.02(+0.56%)
Jun 10, 2008 3.570 3.610 3.460 3.550 5,750 +0.01(+0.28%)
Jun 09, 2008 3.580 3.580 3.420 3.540 35,400 -0.07(-1.94%)
Jun 06, 2008 3.580 3.690 3.520 3.610 18,120 +0.02(+0.56%)
Jun 05, 2008 3.580 3.650 3.560 3.590 48,749 +0.06(+1.70%)
Jun 04, 2008 3.580 3.600 3.530 3.530 7,995 -0.01(-0.28%)
Jun 03, 2008 3.540 3.640 3.530 3.540 2,900 -0.03(-0.84%)
Jun 02, 2008 3.650 3.660 3.520 3.570 18,960 -0.03(-0.83%)
May 30, 2008 3.600 3.660 3.550 3.600 15,800 +0.08(+2.27%)
May 29, 2008 3.620 3.700 3.520 3.520 20,571 -0.18(-4.86%)
May 28, 2008 3.610 3.700 3.600 3.700 17,452 +0.10(+2.78%)
May 27, 2008 3.590 3.600 3.520 3.600 24,388 +0.00(+0.00%)
May 26, 2008 3.530 3.620 3.480 3.600 6,600 +0.00(+0.00%)
May 23, 2008 3.530 3.620 3.480 3.600 6,600 +0.03(+0.84%)
May 22, 2008 3.550 3.570 3.380 3.570 25,537 +0.05(+1.42%)
May 21, 2008 3.530 3.540 3.500 3.520 19,300 -0.01(-0.28%)
May 20, 2008 3.540 3.556 3.520 3.530 10,450 +0.01(+0.28%)
May 19, 2008 3.560 3.560 3.510 3.520 15,954 -0.11(-3.03%)
May 16, 2008 3.640 3.660 3.610 3.630 18,471 -0.07(-1.89%)
May 15, 2008 3.720 3.720 3.650 3.700 14,895 +0.01(+0.27%)
May 14, 2008 3.660 3.730 3.650 3.690 15,123 +0.06(+1.65%)
May 13, 2008 3.620 3.720 3.620 3.630 15,820 +0.00(+0.00%)
May 12, 2008 3.740 3.750 3.590 3.630 18,726 -0.12(-3.20%)
May 09, 2008 3.510 3.750 3.500 3.750 26,172 +0.24(+6.84%)
May 08, 2008 3.620 3.640 3.510 3.510 15,888 -0.08(-2.31%)
May 07, 2008 3.500 3.770 3.500 3.593 57,745 +0.05(+1.50%)
May 06, 2008 3.520 3.610 3.490 3.540 35,619 +0.01(+0.29%)
May 05, 2008 3.580 3.730 3.500 3.530 53,690 -0.05(-1.48%)
May 02, 2008 3.600 3.730 3.520 3.583 109,529 -0.02(-0.47%)
May 01, 2008 3.730 3.890 3.510 3.600 171,531 -0.07(-1.91%)
Apr 30, 2008 3.260 4.180 3.260 3.670 794,673 +1.07(+41.15%)
Apr 29, 2008 2.630 2.650 2.570 2.600 28,105 +0.00(+0.00%)
Apr 28, 2008 2.600 2.640 2.580 2.600 76,808 +0.04(+1.56%)
Apr 25, 2008 2.620 2.640 2.560 2.560 600 -0.03(-1.16%)
Apr 24, 2008 2.622 2.622 2.500 2.590 2,153 +0.03(+1.17%)
Apr 23, 2008 2.640 2.640 2.560 2.560 919 +0.01(+0.39%)
Apr 22, 2008 2.650 2.650 2.550 2.550 3,100 -0.07(-2.78%)
Apr 21, 2008 2.623 2.623 2.623 2.623 150 +0.06(+2.46%)
Apr 18, 2008 2.640 2.640 2.509 2.560 9,136 +0.04(+1.59%)
Apr 17, 2008 2.570 2.590 2.520 2.520 16,450 -0.05(-1.95%)
Apr 16, 2008 2.510 2.580 2.500 2.570 8,332 -0.03(-1.15%)
Apr 15, 2008 2.460 2.600 2.460 2.600 1,864 +0.02(+0.78%)
Apr 14, 2008 2.578 2.580 2.578 2.580 400 +0.00(+0.00%)
Apr 11, 2008 2.460 2.580 2.450 2.580 13,226 +0.13(+5.31%)
Apr 10, 2008 2.480 2.500 2.450 2.450 7,613 -0.06(-2.31%)
Apr 09, 2008 2.400 2.530 2.400 2.508 18,306 +0.08(+3.34%)
Apr 08, 2008 2.410 2.520 2.400 2.427 4,700 -0.07(-2.92%)
Apr 07, 2008 2.500 2.540 2.460 2.500 9,595 +0.05(+2.04%)
Apr 04, 2008 2.390 2.510 2.390 2.450 45,700 +0.01(+0.41%)
Apr 03, 2008 2.510 2.610 2.330 2.440 110,444 -0.19(-7.22%)
Apr 02, 2008 2.680 2.690 2.610 2.630 166,890 +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.