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

Key Tronic Cp (NQ: KTCC )

4.250 -0.050 (-1.16%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2004 3.420 3.530 3.280 3.500 10,800 +0.03(+0.86%)
Sep 29, 2004 3.200 3.540 3.200 3.470 53,100 +0.27(+8.44%)
Sep 28, 2004 2.950 3.200 2.810 3.200 43,500 +0.10(+3.23%)
Sep 27, 2004 2.750 3.100 2.750 3.100 26,400 +0.11(+3.71%)
Sep 24, 2004 2.910 3.000 2.900 2.989 6,700 +0.03(+0.98%)
Sep 23, 2004 2.950 2.960 2.890 2.960 3,500 +0.13(+4.59%)
Sep 22, 2004 2.900 2.900 2.710 2.830 1,800 -0.02(-0.70%)
Sep 21, 2004 2.720 2.870 2.710 2.850 3,500 +0.05(+1.79%)
Sep 20, 2004 2.910 3.050 2.690 2.800 11,700 -0.20(-6.67%)
Sep 17, 2004 3.002 3.002 2.910 3.000 10,600 -0.09(-2.91%)
Sep 16, 2004 3.100 3.100 3.090 3.090 2,600 -0.01(-0.32%)
Sep 15, 2004 3.000 3.180 3.000 3.100 5,400 -0.04(-1.27%)
Sep 14, 2004 3.060 3.200 3.060 3.140 6,800 +0.04(+1.29%)
Sep 13, 2004 3.050 3.200 3.010 3.100 12,300 +0.00(+0.00%)
Sep 10, 2004 3.000 3.200 3.000 3.100 6,583 +0.02(+0.65%)
Sep 09, 2004 3.150 3.190 3.050 3.080 9,800 -0.07(-2.22%)
Sep 08, 2004 3.120 3.300 3.120 3.150 8,500 +0.07(+2.27%)
Sep 07, 2004 3.189 3.189 3.050 3.080 10,030 -0.02(-0.65%)
Sep 03, 2004 2.920 3.200 2.920 3.100 7,900 -0.09(-2.82%)
Sep 02, 2004 3.100 3.210 3.100 3.190 1,800 +0.07(+2.24%)
Sep 01, 2004 3.210 3.210 3.120 3.120 300 -0.03(-0.95%)
Aug 31, 2004 3.150 3.240 3.110 3.150 8,400 +0.01(+0.32%)
Aug 30, 2004 3.270 3.290 3.060 3.140 2,900 -0.11(-3.38%)
Aug 27, 2004 3.290 3.290 3.050 3.250 5,300 -0.02(-0.61%)
Aug 26, 2004 3.220 3.280 3.030 3.270 6,300 +0.04(+1.24%)
Aug 25, 2004 3.300 3.350 3.030 3.230 15,800 +0.16(+5.21%)
Aug 24, 2004 3.230 3.370 3.050 3.070 27,700 -0.29(-8.63%)
Aug 23, 2004 3.310 3.400 3.160 3.360 5,500 +0.06(+1.82%)
Aug 20, 2004 3.050 3.380 3.050 3.300 13,100 +0.10(+3.12%)
Aug 19, 2004 3.230 3.290 3.150 3.200 9,900 +0.00(+0.00%)
Aug 18, 2004 3.100 3.310 3.100 3.200 12,550 -0.13(-3.90%)
Aug 17, 2004 3.400 3.400 3.130 3.330 19,700 +0.28(+9.18%)
Aug 16, 2004 3.310 3.310 2.940 3.050 11,900 -0.08(-2.56%)
Aug 13, 2004 3.040 3.290 2.990 3.130 11,200 +0.09(+2.96%)
Aug 12, 2004 3.010 3.040 2.930 3.040 4,700 +0.00(+0.00%)
Aug 11, 2004 3.005 3.040 3.000 3.040 1,300 +0.04(+1.20%)
Aug 10, 2004 2.910 3.170 2.910 3.004 3,900 +0.04(+1.49%)
Aug 09, 2004 2.960 3.180 2.940 2.960 1,735 -0.09(-2.95%)
Aug 06, 2004 3.400 3.400 2.910 3.050 8,300 +0.03(+0.99%)
Aug 05, 2004 3.040 3.380 2.970 3.020 8,000 +0.03(+0.97%)
Aug 04, 2004 2.990 3.190 2.860 2.991 11,300 -0.01(-0.30%)
Aug 03, 2004 2.980 3.180 2.950 3.000 7,998 +0.08(+2.74%)
Aug 02, 2004 3.060 3.270 2.900 2.920 11,700 -0.15(-4.89%)
Jul 30, 2004 3.040 3.280 3.010 3.070 4,700 -0.07(-2.23%)
Jul 29, 2004 2.990 3.290 2.910 3.140 7,200 -0.04(-1.26%)
Jul 28, 2004 2.850 3.240 2.850 3.180 2,700 -0.01(-0.31%)
Jul 27, 2004 3.100 3.300 3.030 3.190 9,400 +0.14(+4.59%)
Jul 26, 2004 3.100 3.100 2.850 3.050 16,200 +0.19(+6.64%)
Jul 23, 2004 3.130 3.140 2.860 2.860 5,100 -0.04(-1.38%)
Jul 22, 2004 2.930 3.120 2.900 2.900 8,300 +0.02(+0.69%)
Jul 21, 2004 3.110 3.290 2.800 2.880 31,400 -0.33(-10.28%)
Jul 20, 2004 3.800 3.800 3.130 3.210 63,800 -0.32(-9.09%)
Jul 19, 2004 3.549 3.800 3.510 3.531 18,400 +0.12(+3.55%)
Jul 16, 2004 3.500 3.610 3.300 3.410 6,300 -0.12(-3.40%)
Jul 15, 2004 3.580 3.580 3.450 3.530 1,800 +0.13(+3.82%)
Jul 14, 2004 3.390 3.410 3.390 3.400 2,700 -0.12(-3.41%)
Jul 13, 2004 3.610 3.620 3.400 3.520 18,700 +0.12(+3.53%)
Jul 12, 2004 3.500 3.500 3.400 3.400 12,600 -0.17(-4.76%)
Jul 09, 2004 3.800 3.800 3.500 3.570 1,500 +0.07(+2.00%)
Jul 08, 2004 3.500 3.550 3.500 3.500 5,000 -0.04(-1.13%)
Jul 07, 2004 3.550 3.550 3.510 3.540 700 -0.01(-0.28%)
Jul 06, 2004 3.510 3.619 3.510 3.550 7,100 -0.01(-0.28%)
Jul 02, 2004 3.611 3.639 3.500 3.560 12,100 -0.07(-1.93%)
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.