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

Key Tronic Cp (NQ: KTCC )

4.260 -0.040 (-0.93%)
Streaming Delayed Price Updated: 9:49 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, 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 +0.06(+1.07%)
Jun 14, 2023 5.800 5.900 5.600 5.610 16,347 -0.09(-1.58%)
Jun 13, 2023 5.835 5.959 5.700 5.700 13,351 -0.04(-0.70%)
Jun 12, 2023 5.690 5.870 5.620 5.740 14,901 +0.06(+1.06%)
Jun 09, 2023 5.780 5.780 5.490 5.680 21,381 -0.08(-1.39%)
Jun 08, 2023 5.650 5.840 5.650 5.760 13,612 +0.17(+3.04%)
Jun 07, 2023 5.550 5.930 5.438 5.590 14,275 +0.08(+1.45%)
Jun 06, 2023 5.250 5.550 5.250 5.510 15,861 +0.21(+3.96%)
Jun 05, 2023 5.340 5.390 5.235 5.300 19,713 -0.08(-1.49%)
Jun 02, 2023 5.320 5.390 5.270 5.380 8,518 +0.03(+0.56%)
Jun 01, 2023 5.390 5.460 5.330 5.350 15,725 -0.10(-1.83%)
May 31, 2023 5.420 5.460 5.325 5.450 6,099 +0.18(+3.42%)
May 30, 2023 5.340 5.450 5.220 5.270 12,103 -0.05(-0.85%)
May 26, 2023 5.230 5.360 5.230 5.315 5,085 +0.02(+0.28%)
May 25, 2023 5.440 5.480 5.200 5.300 12,636 -0.08(-1.58%)
May 24, 2023 5.310 5.515 5.310 5.385 9,019 +0.02(+0.47%)
May 23, 2023 5.540 5.590 5.180 5.360 84,924 -0.25(-4.46%)
May 22, 2023 5.740 5.740 5.410 5.610 63,227 -0.13(-2.26%)
May 19, 2023 5.790 5.790 5.490 5.740 42,350 +0.01(+0.17%)
May 18, 2023 5.830 5.850 5.400 5.730 66,434 -0.05(-0.87%)
May 17, 2023 5.650 5.820 5.450 5.780 51,764 +0.07(+1.23%)
May 16, 2023 5.630 5.740 5.580 5.710 10,737 +0.00(+0.00%)
May 15, 2023 5.940 5.940 5.710 5.710 7,502 -0.19(-3.22%)
May 12, 2023 5.930 5.950 5.660 5.900 21,020 +0.00(+0.00%)
May 11, 2023 5.780 6.060 5.780 5.900 14,088 -0.17(-2.80%)
May 10, 2023 5.840 6.230 5.720 6.070 37,961 +0.20(+3.41%)
May 09, 2023 5.700 6.030 5.650 5.870 53,855 +0.12(+2.09%)
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%)
May 01, 2023 6.860 7.020 6.750 6.880 19,828 +0.04(+0.58%)
Apr 28, 2023 6.620 6.840 6.620 6.840 6,202 +0.03(+0.44%)
Apr 27, 2023 6.530 6.890 6.500 6.810 10,043 +0.21(+3.18%)
Apr 26, 2023 6.620 6.670 6.420 6.600 41,257 +0.00(+0.00%)
Apr 25, 2023 6.800 6.800 6.390 6.600 10,485 -0.17(-2.51%)
Apr 24, 2023 6.780 6.970 6.730 6.770 8,599 -0.10(-1.46%)
Apr 21, 2023 7.000 7.000 6.560 6.870 13,317 -0.08(-1.15%)
Apr 20, 2023 6.960 7.000 6.600 6.950 16,270 +0.07(+1.02%)
Apr 19, 2023 6.650 6.960 6.650 6.880 10,265 +0.07(+1.03%)
Apr 18, 2023 6.930 7.040 6.810 6.810 21,477 -0.04(-0.58%)
Apr 17, 2023 7.010 7.010 6.800 6.850 18,109 -0.12(-1.72%)
Apr 14, 2023 7.200 7.220 6.840 6.970 12,711 -0.05(-0.71%)
Apr 13, 2023 7.110 7.110 6.854 7.020 13,033 +0.04(+0.57%)
Apr 12, 2023 6.850 7.120 6.810 6.980 11,250 +0.08(+1.16%)
Apr 11, 2023 7.240 7.240 6.800 6.900 13,776 -0.13(-1.85%)
Apr 10, 2023 7.140 7.230 6.940 7.030 7,048 -0.02(-0.28%)
Apr 06, 2023 7.115 7.185 6.890 7.050 11,935 -0.16(-2.22%)
Apr 05, 2023 7.280 7.290 7.100 7.210 14,974 +0.14(+1.98%)
Apr 04, 2023 7.170 7.200 7.070 7.070 18,719 -0.17(-2.35%)
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.