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 31, 2023 5.790 5.970 5.750 5.850 12,491 +0.07(+1.21%)
Jul 28, 2023 5.680 5.890 5.680 5.780 9,905 +0.05(+0.87%)
Jul 27, 2023 5.670 5.816 5.670 5.730 6,897 +0.02(+0.35%)
Jul 26, 2023 5.700 5.870 5.659 5.710 4,917 +0.01(+0.18%)
Jul 25, 2023 5.700 5.880 5.700 5.700 5,026 +0.00(+0.00%)
Jul 24, 2023 5.720 5.835 5.700 5.700 16,387 -0.02(-0.35%)
Jul 21, 2023 5.831 5.890 5.659 5.720 14,662 +0.00(+0.00%)
Jul 20, 2023 5.850 5.870 5.700 5.720 7,765 -0.06(-1.04%)
Jul 19, 2023 5.710 5.865 5.639 5.780 12,611 +0.04(+0.70%)
Jul 18, 2023 5.520 5.740 5.520 5.740 8,807 +0.13(+2.32%)
Jul 17, 2023 5.520 5.750 5.520 5.610 29,636 +0.14(+2.56%)
Jul 14, 2023 5.410 5.520 5.410 5.470 12,045 -0.01(-0.18%)
Jul 13, 2023 5.280 5.480 5.280 5.480 8,975 +0.13(+2.43%)
Jul 12, 2023 5.340 5.460 5.280 5.350 27,337 +0.03(+0.56%)
Jul 11, 2023 5.450 5.450 5.320 5.320 3,198 -0.04(-0.75%)
Jul 10, 2023 5.500 5.515 5.360 5.360 13,636 -0.13(-2.37%)
Jul 07, 2023 5.460 5.500 5.440 5.490 10,849 +0.03(+0.55%)
Jul 06, 2023 5.500 5.580 5.400 5.460 11,618 -0.02(-0.36%)
Jul 05, 2023 5.580 5.592 5.450 5.480 12,710 -0.15(-2.66%)
Jul 03, 2023 5.680 5.680 5.580 5.630 4,999 -0.04(-0.71%)
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 -0.08(-1.39%)
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%)
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.