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: 1:21 PM 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 (%)
Jul 30, 2021 6.700 6.870 6.610 6.670 8,718 -0.10(-1.48%)
Jul 29, 2021 6.750 6.909 6.715 6.770 16,140 +0.13(+1.96%)
Jul 28, 2021 6.700 6.760 6.550 6.640 39,438 -0.05(-0.75%)
Jul 27, 2021 6.570 6.750 6.570 6.690 20,025 +0.08(+1.21%)
Jul 26, 2021 6.760 6.760 6.530 6.610 23,562 -0.23(-3.36%)
Jul 23, 2021 6.800 6.840 6.670 6.840 6,336 +0.01(+0.15%)
Jul 22, 2021 6.920 6.920 6.597 6.830 9,422 -0.05(-0.73%)
Jul 21, 2021 6.980 6.980 6.780 6.880 21,613 +0.17(+2.53%)
Jul 20, 2021 6.600 6.880 6.550 6.710 29,916 +0.11(+1.67%)
Jul 19, 2021 6.810 6.960 6.490 6.600 29,438 +0.00(+0.00%)
Jul 16, 2021 6.700 6.760 6.600 6.600 10,986 -0.05(-0.75%)
Jul 15, 2021 6.690 6.740 6.520 6.650 18,063 -0.07(-1.04%)
Jul 14, 2021 6.760 6.900 6.650 6.720 13,161 -0.07(-1.03%)
Jul 13, 2021 6.750 6.940 6.750 6.790 8,707 +0.06(+0.89%)
Jul 12, 2021 6.740 6.766 6.600 6.730 22,738 -0.05(-0.74%)
Jul 09, 2021 6.840 6.845 6.730 6.780 33,080 -0.07(-1.02%)
Jul 08, 2021 6.810 6.890 6.680 6.850 22,683 -0.04(-0.58%)
Jul 07, 2021 6.770 6.940 6.680 6.890 59,639 +0.34(+5.19%)
Jul 06, 2021 6.550 6.710 6.490 6.550 19,299 +0.00(+0.00%)
Jul 02, 2021 6.540 6.800 6.540 6.550 29,744 -0.01(-0.15%)
Jul 01, 2021 6.580 6.690 6.530 6.560 5,098 +0.04(+0.61%)
Jun 30, 2021 6.490 6.670 6.470 6.520 18,804 +0.05(+0.77%)
Jun 29, 2021 6.600 6.620 6.350 6.470 72,049 -0.15(-2.27%)
Jun 28, 2021 6.690 6.700 6.510 6.620 30,716 +0.03(+0.46%)
Jun 25, 2021 6.730 6.930 6.560 6.590 220,235 -0.14(-2.08%)
Jun 24, 2021 6.750 6.806 6.710 6.730 9,146 -0.03(-0.44%)
Jun 23, 2021 6.700 6.820 6.700 6.760 10,252 +0.04(+0.60%)
Jun 22, 2021 6.760 6.770 6.680 6.720 21,897 -0.05(-0.74%)
Jun 21, 2021 6.760 6.830 6.700 6.770 19,022 +0.09(+1.35%)
Jun 18, 2021 6.690 6.720 6.680 6.680 32,070 -0.07(-1.04%)
Jun 17, 2021 6.840 6.840 6.690 6.750 32,537 +0.03(+0.45%)
Jun 16, 2021 6.740 6.980 6.720 6.720 15,980 -0.03(-0.44%)
Jun 15, 2021 6.780 7.040 6.730 6.750 16,631 +0.00(+0.00%)
Jun 14, 2021 6.770 6.870 6.740 6.750 24,210 -0.04(-0.59%)
Jun 11, 2021 6.880 6.880 6.770 6.790 22,761 -0.08(-1.16%)
Jun 10, 2021 6.930 6.970 6.870 6.870 13,500 -0.08(-1.15%)
Jun 09, 2021 7.110 7.150 6.920 6.950 14,960 -0.15(-2.11%)
Jun 08, 2021 7.250 7.350 7.050 7.100 15,731 -0.13(-1.80%)
Jun 07, 2021 7.150 7.320 7.085 7.230 24,315 +0.15(+2.12%)
Jun 04, 2021 6.940 7.150 6.908 7.080 31,770 +0.20(+2.91%)
Jun 03, 2021 6.890 7.010 6.860 6.880 13,376 -0.01(-0.22%)
Jun 02, 2021 6.930 7.020 6.870 6.895 14,623 +0.01(+0.22%)
Jun 01, 2021 6.850 6.950 6.830 6.880 12,160 +0.05(+0.73%)
May 28, 2021 6.940 6.950 6.800 6.830 23,045 -0.05(-0.73%)
May 27, 2021 6.920 7.099 6.810 6.880 18,721 -0.05(-0.72%)
May 26, 2021 7.000 7.120 6.900 6.930 16,748 -0.08(-1.14%)
May 25, 2021 7.140 7.150 6.910 7.010 12,969 -0.13(-1.82%)
May 24, 2021 7.140 7.153 7.030 7.140 22,015 +0.11(+1.56%)
May 21, 2021 6.930 7.133 6.910 7.030 13,157 +0.09(+1.30%)
May 20, 2021 6.950 6.990 6.910 6.940 19,843 +0.00(+0.00%)
May 19, 2021 6.890 7.045 6.780 6.940 28,712 +0.04(+0.58%)
May 18, 2021 7.000 7.150 6.850 6.900 34,716 -0.11(-1.57%)
May 17, 2021 6.810 7.079 6.810 7.010 25,271 +0.23(+3.39%)
May 14, 2021 6.730 6.850 6.730 6.780 19,103 +0.06(+0.89%)
May 13, 2021 6.800 6.950 6.720 6.720 76,792 -0.11(-1.61%)
May 12, 2021 6.820 6.920 6.650 6.830 98,559 -0.05(-0.73%)
May 11, 2021 6.890 7.000 6.810 6.880 80,193 -0.18(-2.55%)
May 10, 2021 7.040 7.155 6.960 7.060 62,186 +0.01(+0.14%)
May 07, 2021 7.030 7.169 7.000 7.050 54,656 -0.05(-0.70%)
May 06, 2021 7.160 7.282 7.000 7.100 37,791 -0.01(-0.14%)
May 05, 2021 7.220 7.300 7.070 7.110 27,693 -0.14(-1.93%)
May 04, 2021 7.100 7.370 7.100 7.250 24,933 +0.16(+2.26%)
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.