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 (%)
Sep 29, 2023 4.470 4.470 4.350 4.470 10,680 +0.09(+2.05%)
Sep 28, 2023 4.380 4.470 4.320 4.380 12,167 +0.03(+0.69%)
Sep 27, 2023 4.320 4.460 4.320 4.350 4,398 +0.02(+0.46%)
Sep 26, 2023 4.350 4.350 4.330 4.330 3,280 -0.02(-0.46%)
Sep 25, 2023 4.330 4.410 4.350 4.350 7,678 -0.04(-0.91%)
Sep 22, 2023 4.390 4.480 4.380 4.390 2,350 +0.04(+0.92%)
Sep 21, 2023 4.340 4.385 4.330 4.350 2,052 +0.01(+0.23%)
Sep 20, 2023 4.470 4.570 4.340 4.340 24,577 -0.18(-3.98%)
Sep 19, 2023 4.630 4.630 4.460 4.520 12,855 -0.07(-1.53%)
Sep 18, 2023 4.470 4.700 4.470 4.590 4,634 +0.13(+2.91%)
Sep 15, 2023 4.630 4.768 4.450 4.460 15,735 -0.28(-5.91%)
Sep 14, 2023 4.738 4.832 4.695 4.740 16,959 +0.19(+4.18%)
Sep 13, 2023 4.645 4.690 4.530 4.550 12,497 -0.10(-2.15%)
Sep 12, 2023 4.540 4.750 4.540 4.650 5,879 +0.13(+2.88%)
Sep 11, 2023 4.590 4.675 4.520 4.520 10,978 -0.07(-1.53%)
Sep 08, 2023 4.400 4.720 4.400 4.590 15,561 +0.15(+3.38%)
Sep 07, 2023 4.430 4.630 4.370 4.440 13,329 -0.03(-0.67%)
Sep 06, 2023 4.590 4.614 4.470 4.470 6,684 -0.13(-2.83%)
Sep 05, 2023 4.810 4.850 4.600 4.600 21,905 -0.20(-4.17%)
Sep 01, 2023 4.840 4.840 4.800 4.800 8,093 +0.01(+0.21%)
Aug 31, 2023 4.770 4.950 4.770 4.790 22,335 +0.02(+0.42%)
Aug 30, 2023 4.750 4.790 4.620 4.770 5,553 +0.17(+3.70%)
Aug 29, 2023 4.574 4.698 4.574 4.600 16,529 +0.06(+1.32%)
Aug 28, 2023 4.450 4.630 4.336 4.540 93,839 +0.08(+1.79%)
Aug 25, 2023 4.540 4.540 4.415 4.460 15,257 -0.01(-0.22%)
Aug 24, 2023 4.430 4.545 4.380 4.470 15,572 -0.03(-0.67%)
Aug 23, 2023 4.500 4.700 4.410 4.500 54,172 +0.07(+1.58%)
Aug 22, 2023 4.760 4.850 4.430 4.430 71,451 -0.31(-6.54%)
Aug 21, 2023 4.690 4.850 4.670 4.740 19,333 -0.03(-0.63%)
Aug 18, 2023 4.910 4.910 4.720 4.770 27,456 -0.10(-2.05%)
Aug 17, 2023 4.980 5.103 4.870 4.870 74,946 -0.06(-1.22%)
Aug 16, 2023 5.330 5.330 4.910 4.930 173,964 -0.63(-11.33%)
Aug 15, 2023 5.750 5.750 5.470 5.560 35,074 -0.08(-1.42%)
Aug 14, 2023 5.760 5.919 5.600 5.640 28,706 -0.21(-3.59%)
Aug 11, 2023 5.977 5.988 5.720 5.850 33,583 -0.12(-2.01%)
Aug 10, 2023 5.800 5.970 5.800 5.970 12,109 +0.10(+1.70%)
Aug 09, 2023 6.120 6.120 5.845 5.870 3,659 -0.13(-2.17%)
Aug 08, 2023 5.940 6.240 5.940 6.000 9,199 +0.00(+0.00%)
Aug 07, 2023 5.920 6.205 5.900 6.000 17,746 -0.04(-0.66%)
Aug 04, 2023 6.240 6.240 5.860 6.040 16,054 +0.20(+3.42%)
Aug 03, 2023 5.846 5.960 5.840 5.840 7,387 -0.07(-1.18%)
Aug 02, 2023 5.880 6.000 5.880 5.910 10,909 +0.04(+0.68%)
Aug 01, 2023 5.816 5.990 5.816 5.870 35,361 +0.02(+0.34%)
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%)
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.