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

Key Tronic Cp (NQ: KTCC )

4.245 -0.055 (-1.28%)
Streaming Delayed Price Updated: 10:41 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 (%)
Sep 30, 2013 10.35 10.50 10.19 10.29 0 -0.17(-1.63%)
Sep 27, 2013 10.41 10.60 10.30 10.46 0 +0.04(+0.38%)
Sep 26, 2013 10.28 10.49 10.25 10.42 0 +0.15(+1.46%)
Sep 25, 2013 10.25 10.39 10.25 10.27 0 +0.03(+0.29%)
Sep 24, 2013 10.32 10.39 10.14 10.24 0 -0.11(-1.06%)
Sep 23, 2013 10.10 10.35 10.07 10.35 0 +0.20(+1.97%)
Sep 20, 2013 10.23 10.31 9.950 10.15 0 -0.09(-0.93%)
Sep 19, 2013 10.30 10.38 10.24 10.24 0 -0.06(-0.53%)
Sep 18, 2013 10.32 10.39 10.21 10.30 0 +0.01(+0.10%)
Sep 17, 2013 10.05 10.39 10.05 10.29 0 +0.22(+2.18%)
Sep 16, 2013 9.940 10.25 9.820 10.07 0 +0.25(+2.55%)
Sep 13, 2013 9.620 9.900 9.620 9.820 0 +0.18(+1.87%)
Sep 12, 2013 9.610 9.720 9.610 9.640 0 -0.05(-0.52%)
Sep 11, 2013 9.640 9.730 9.620 9.690 0 +0.02(+0.21%)
Sep 10, 2013 9.750 9.770 9.600 9.670 0 -0.04(-0.41%)
Sep 09, 2013 9.790 9.790 9.627 9.710 0 -0.08(-0.82%)
Sep 06, 2013 9.840 9.860 9.740 9.790 0 -0.01(-0.10%)
Sep 05, 2013 9.900 9.900 9.760 9.800 0 -0.02(-0.20%)
Sep 04, 2013 9.870 9.910 9.800 9.820 0 -0.04(-0.41%)
Sep 03, 2013 9.910 9.960 9.820 9.860 0 -0.05(-0.50%)
Aug 30, 2013 10.00 10.01 9.830 9.910 0 -0.08(-0.80%)
Aug 29, 2013 9.920 10.12 9.850 9.990 0 +0.13(+1.32%)
Aug 28, 2013 9.920 10.06 9.810 9.860 0 -0.06(-0.60%)
Aug 27, 2013 9.750 9.990 9.750 9.920 0 +0.12(+1.22%)
Aug 26, 2013 10.28 10.28 9.750 9.800 0 -0.21(-2.10%)
Aug 23, 2013 10.20 10.29 9.970 10.01 0 -0.16(-1.57%)
Aug 22, 2013 10.19 10.22 9.900 10.17 0 -0.02(-0.20%)
Aug 21, 2013 10.10 10.37 9.820 10.19 0 -1.60(-13.57%)
Aug 20, 2013 11.58 11.93 10.99 11.79 37,441 +0.23(+1.99%)
Aug 19, 2013 11.23 11.71 11.00 11.56 0 +0.39(+3.49%)
Aug 16, 2013 11.20 11.40 11.12 11.17 0 -0.03(-0.27%)
Aug 15, 2013 11.33 11.51 11.02 11.20 71,511 -0.17(-1.50%)
Aug 14, 2013 11.31 11.48 11.18 11.37 0 +0.00(+0.00%)
Aug 13, 2013 11.32 11.58 11.22 11.37 10,475 +0.18(+1.61%)
Aug 12, 2013 11.31 11.31 10.99 11.19 40,060 -0.12(-1.06%)
Aug 09, 2013 11.51 11.52 11.05 11.31 41,824 -0.19(-1.65%)
Aug 08, 2013 11.76 11.92 11.36 11.50 26,867 -0.26(-2.21%)
Aug 07, 2013 11.56 12.19 11.41 11.76 55,474 +0.06(+0.51%)
Aug 06, 2013 11.64 11.79 11.30 11.70 29,601 +0.06(+0.52%)
Aug 05, 2013 11.53 11.85 11.43 11.64 30,927 +0.20(+1.75%)
Aug 02, 2013 11.36 11.77 11.26 11.44 47,855 +0.06(+0.53%)
Aug 01, 2013 11.35 11.56 11.18 11.38 8,108 +0.04(+0.35%)
Jul 31, 2013 11.39 11.57 11.18 11.34 0 +0.06(+0.53%)
Jul 30, 2013 11.47 11.65 11.25 11.28 0 -0.13(-1.14%)
Jul 29, 2013 11.48 11.72 11.15 11.41 0 -0.20(-1.72%)
Jul 26, 2013 11.51 11.72 11.44 11.61 0 +0.10(+0.87%)
Jul 25, 2013 11.00 11.55 10.95 11.51 0 +0.58(+5.31%)
Jul 24, 2013 10.89 11.02 10.75 10.93 0 +0.08(+0.74%)
Jul 23, 2013 10.97 11.19 10.85 10.85 0 -0.13(-1.18%)
Jul 22, 2013 11.38 11.38 10.81 10.98 0 -0.27(-2.40%)
Jul 19, 2013 11.34 11.49 11.20 11.25 0 -0.17(-1.49%)
Jul 18, 2013 11.45 11.59 11.30 11.42 0 -0.11(-0.95%)
Jul 17, 2013 11.54 11.70 11.38 11.53 7,365 +0.09(+0.79%)
Jul 16, 2013 11.39 11.62 11.36 11.44 0 +0.14(+1.24%)
Jul 15, 2013 11.56 11.64 11.23 11.30 0 -0.29(-2.50%)
Jul 12, 2013 11.35 11.70 11.35 11.59 0 +0.37(+3.30%)
Jul 11, 2013 11.07 11.30 11.00 11.22 0 +0.32(+2.94%)
Jul 10, 2013 11.07 11.20 10.78 10.90 0 -0.25(-2.24%)
Jul 09, 2013 11.45 11.59 10.89 11.15 0 -0.44(-3.80%)
Jul 08, 2013 11.83 11.83 11.50 11.59 0 -0.15(-1.28%)
Jul 05, 2013 11.70 11.81 11.66 11.74 0 +0.10(+0.86%)
Jul 03, 2013 11.24 11.64 11.22 11.64 0 +0.28(+2.46%)
Jul 02, 2013 11.17 11.54 11.04 11.36 0 +0.17(+1.52%)
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.