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 (%)
Aug 31, 2005 4.690 5.100 4.600 4.990 88,637 +0.30(+6.40%)
Aug 30, 2005 4.880 4.880 4.690 4.690 59,094 -0.24(-4.87%)
Aug 29, 2005 4.720 5.000 4.650 4.930 107,518 +0.21(+4.45%)
Aug 26, 2005 4.930 5.060 4.700 4.720 162,142 -0.22(-4.45%)
Aug 25, 2005 5.000 5.150 4.900 4.940 245,118 -0.19(-3.70%)
Aug 24, 2005 5.360 5.590 4.810 5.130 1,861,464 +0.88(+20.71%)
Aug 23, 2005 4.350 4.440 4.150 4.250 195,388 -0.05(-1.16%)
Aug 22, 2005 4.150 4.300 4.030 4.300 100,633 +0.22(+5.39%)
Aug 19, 2005 3.950 4.110 3.900 4.080 42,761 +0.18(+4.62%)
Aug 18, 2005 3.880 3.910 3.880 3.900 9,665 +0.01(+0.26%)
Aug 17, 2005 3.840 3.960 3.840 3.890 11,720 -0.01(-0.26%)
Aug 16, 2005 3.730 3.930 3.730 3.900 42,334 +0.01(+0.26%)
Aug 15, 2005 3.870 3.960 3.860 3.890 23,627 -0.05(-1.27%)
Aug 12, 2005 4.000 4.000 3.900 3.940 20,759 -0.06(-1.50%)
Aug 11, 2005 3.810 4.000 3.810 4.000 25,601 +0.18(+4.71%)
Aug 10, 2005 3.890 3.910 3.810 3.820 22,301 -0.15(-3.78%)
Aug 09, 2005 3.920 4.000 3.750 3.970 40,165 +0.05(+1.28%)
Aug 08, 2005 4.100 4.100 3.900 3.920 25,760 +0.00(+0.00%)
Aug 05, 2005 4.140 4.150 3.910 3.920 39,358 -0.20(-4.95%)
Aug 04, 2005 4.100 4.150 4.020 4.124 67,686 -0.05(-1.10%)
Aug 03, 2005 3.730 4.470 3.730 4.170 193,449 +0.36(+9.45%)
Aug 02, 2005 3.750 3.880 3.750 3.810 20,585 -0.04(-1.04%)
Aug 01, 2005 3.520 3.850 3.511 3.850 34,609 +0.27(+7.54%)
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%)
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.