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

Key Tronic Cp (NQ: KTCC )

4.240 -0.010 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 29, 2005 3.420 3.590 3.420 3.580 13,440 +0.08(+2.29%)
Jul 28, 2005 3.460 3.590 3.400 3.500 18,617 -0.05(-1.41%)
Jul 27, 2005 3.250 3.700 3.250 3.550 92,460 -0.25(-6.58%)
Jul 26, 2005 3.950 3.950 3.750 3.800 13,250 +0.03(+0.80%)
Jul 25, 2005 3.820 3.880 3.750 3.770 18,458 -0.05(-1.31%)
Jul 22, 2005 3.800 3.900 3.800 3.820 10,459 +0.00(+0.00%)
Jul 21, 2005 3.740 3.850 3.740 3.820 10,830 -0.04(-1.03%)
Jul 20, 2005 3.900 3.900 3.680 3.860 9,554 +0.15(+4.02%)
Jul 19, 2005 3.600 3.771 3.600 3.711 15,500 +0.12(+3.36%)
Jul 18, 2005 3.730 3.856 3.542 3.590 9,575 -0.22(-5.75%)
Jul 15, 2005 3.800 3.809 3.750 3.809 8,599 -0.00(-0.03%)
Jul 14, 2005 3.900 3.900 3.760 3.810 5,388 +0.01(+0.26%)
Jul 13, 2005 3.770 3.882 3.750 3.800 3,934 -0.04(-1.09%)
Jul 12, 2005 3.920 3.920 3.770 3.842 9,830 +0.00(+0.05%)
Jul 11, 2005 3.820 3.920 3.820 3.840 19,250 -0.05(-1.29%)
Jul 08, 2005 3.800 3.930 3.780 3.890 25,425 +0.05(+1.30%)
Jul 07, 2005 3.800 3.950 3.750 3.840 26,494 +0.04(+1.05%)
Jul 06, 2005 3.540 3.800 3.540 3.800 80,389 +0.29(+8.23%)
Jul 05, 2005 3.400 3.650 3.300 3.511 16,400 +0.07(+2.06%)
Jul 01, 2005 3.340 3.480 3.340 3.440 14,900 +0.04(+1.18%)
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%)
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.