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

Key Tronic Cp (NQ: KTCC )

4.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2008 2.400 2.590 2.280 2.280 7,488 -0.12(-5.00%)
Sep 29, 2008 2.450 2.490 2.400 2.400 13,816 -0.08(-3.23%)
Sep 26, 2008 2.450 2.600 2.420 2.480 27,251 +0.01(+0.40%)
Sep 25, 2008 2.450 2.620 2.370 2.470 41,360 -0.15(-5.73%)
Sep 24, 2008 2.700 2.790 2.600 2.620 45,685 -0.14(-5.07%)
Sep 23, 2008 2.770 2.790 2.700 2.760 9,929 +0.06(+2.22%)
Sep 22, 2008 2.920 2.990 2.620 2.700 106,606 -0.10(-3.57%)
Sep 19, 2008 2.990 3.000 2.660 2.800 37,761 -0.11(-3.78%)
Sep 18, 2008 3.020 3.120 2.900 2.910 26,126 -0.11(-3.65%)
Sep 17, 2008 3.160 3.167 3.020 3.020 6,907 -0.22(-6.73%)
Sep 16, 2008 3.230 3.370 3.150 3.238 10,410 +0.02(+0.56%)
Sep 15, 2008 3.220 3.250 3.210 3.220 3,611 -0.11(-3.30%)
Sep 12, 2008 3.300 3.330 3.260 3.330 5,200 -0.08(-2.43%)
Sep 11, 2008 3.413 3.413 3.413 3.413 100 -0.14(-3.86%)
Sep 10, 2008 3.580 3.580 3.250 3.550 15,902 +0.31(+9.57%)
Sep 09, 2008 3.250 3.250 3.240 3.240 6,674 +0.01(+0.31%)
Sep 08, 2008 3.260 3.336 3.230 3.230 7,900 -0.02(-0.68%)
Sep 05, 2008 3.170 3.322 3.170 3.252 74,721 +0.07(+2.26%)
Sep 04, 2008 3.200 3.350 3.170 3.180 17,458 -0.21(-6.19%)
Sep 02, 2008 3.400 3.390 3.390 3.390 5,300 +0.03(+0.89%)
Aug 29, 2008 3.350 3.360 3.310 3.360 6,638 +0.05(+1.51%)
Aug 28, 2008 3.370 3.390 3.310 3.310 3,635 -0.04(-1.19%)
Aug 27, 2008 3.350 3.350 3.310 3.350 4,126 +0.04(+1.21%)
Aug 26, 2008 3.400 3.400 3.310 3.310 4,286 -0.00(-0.00%)
Aug 25, 2008 3.330 3.350 3.310 3.310 10,100 -0.08(-2.36%)
Aug 22, 2008 3.200 3.490 3.200 3.390 10,363 +0.15(+4.71%)
Aug 21, 2008 3.360 3.365 3.160 3.237 42,900 -0.07(-2.19%)
Aug 20, 2008 3.500 3.590 2.510 3.310 44,706 -0.42(-11.26%)
Aug 19, 2008 3.570 3.780 3.550 3.730 11,074 -0.03(-0.85%)
Aug 18, 2008 3.860 3.860 3.610 3.762 2,235 -0.08(-2.03%)
Aug 15, 2008 3.820 3.850 3.805 3.840 2,173 +0.03(+0.79%)
Aug 14, 2008 3.700 3.810 3.560 3.810 6,185 +0.21(+5.83%)
Aug 13, 2008 3.760 3.760 3.580 3.600 4,724 -0.03(-0.83%)
Aug 12, 2008 3.596 3.640 3.580 3.630 2,340 +0.07(+1.97%)
Aug 11, 2008 3.620 3.620 3.560 3.560 2,488 -0.02(-0.56%)
Aug 08, 2008 3.540 3.830 3.530 3.580 19,516 -0.08(-2.19%)
Aug 07, 2008 3.700 3.730 3.660 3.660 2,200 +0.01(+0.27%)
Aug 06, 2008 3.610 3.900 3.540 3.650 15,738 +0.12(+3.40%)
Aug 05, 2008 3.720 3.720 3.530 3.530 5,388 +0.00(+0.00%)
Aug 04, 2008 3.560 3.560 3.520 3.530 4,200 +0.03(+0.86%)
Aug 01, 2008 3.550 3.550 3.480 3.500 5,493 -0.03(-0.85%)
Jul 31, 2008 3.520 3.530 3.520 3.530 871 -0.03(-0.84%)
Jul 30, 2008 3.740 3.750 3.550 3.560 5,675 -0.15(-4.04%)
Jul 29, 2008 3.710 3.710 3.710 3.710 166 +0.16(+4.51%)
Jul 28, 2008 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Jul 25, 2008 3.570 3.620 3.540 3.550 9,966 -0.02(-0.56%)
Jul 24, 2008 3.550 3.720 3.550 3.570 900 +0.00(+0.00%)
Jul 23, 2008 3.730 3.730 3.530 3.570 14,820 -0.16(-4.29%)
Jul 22, 2008 3.590 3.730 3.590 3.730 6,552 +0.01(+0.27%)
Jul 21, 2008 3.680 3.750 3.670 3.720 9,161 +0.16(+4.49%)
Jul 18, 2008 3.560 3.587 3.500 3.560 7,144 -0.01(-0.28%)
Jul 17, 2008 3.580 3.600 3.550 3.570 5,771 +0.04(+1.13%)
Jul 16, 2008 3.530 3.530 3.530 3.530 1,700 -0.15(-4.07%)
Jul 15, 2008 3.500 3.740 3.500 3.680 1,860 +0.15(+4.25%)
Jul 14, 2008 3.600 3.610 3.530 3.530 1,050 -0.07(-1.94%)
Jul 11, 2008 3.710 3.710 3.600 3.600 1,842 -0.18(-4.76%)
Jul 10, 2008 3.670 3.860 3.670 3.780 7,745 +0.06(+1.61%)
Jul 09, 2008 3.840 3.850 3.630 3.720 5,662 -0.06(-1.59%)
Jul 08, 2008 3.750 3.880 3.700 3.780 22,558 +0.03(+0.80%)
Jul 07, 2008 3.520 3.780 3.520 3.750 28,200 +0.23(+6.53%)
Jul 04, 2008 3.480 3.520 3.300 3.520 9,100 +0.00(+0.00%)
Jul 03, 2008 3.480 3.520 3.300 3.520 9,100 -0.11(-3.03%)
Jul 02, 2008 3.560 3.700 3.540 3.630 17,666 +0.17(+4.91%)
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.