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

Key Tronic Cp (NQ: KTCC )

4.460 -0.030 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2008 3.260 4.180 3.260 3.670 794,673 +1.07(+41.15%)
Apr 29, 2008 2.630 2.650 2.570 2.600 28,105 +0.00(+0.00%)
Apr 28, 2008 2.600 2.640 2.580 2.600 76,808 +0.04(+1.56%)
Apr 25, 2008 2.620 2.640 2.560 2.560 600 -0.03(-1.16%)
Apr 24, 2008 2.622 2.622 2.500 2.590 2,153 +0.03(+1.17%)
Apr 23, 2008 2.640 2.640 2.560 2.560 919 +0.01(+0.39%)
Apr 22, 2008 2.650 2.650 2.550 2.550 3,100 -0.07(-2.78%)
Apr 21, 2008 2.623 2.623 2.623 2.623 150 +0.06(+2.46%)
Apr 18, 2008 2.640 2.640 2.509 2.560 9,136 +0.04(+1.59%)
Apr 17, 2008 2.570 2.590 2.520 2.520 16,450 -0.05(-1.95%)
Apr 16, 2008 2.510 2.580 2.500 2.570 8,332 -0.03(-1.15%)
Apr 15, 2008 2.460 2.600 2.460 2.600 1,864 +0.02(+0.78%)
Apr 14, 2008 2.578 2.580 2.578 2.580 400 +0.00(+0.00%)
Apr 11, 2008 2.460 2.580 2.450 2.580 13,226 +0.13(+5.31%)
Apr 10, 2008 2.480 2.500 2.450 2.450 7,613 -0.06(-2.31%)
Apr 09, 2008 2.400 2.530 2.400 2.508 18,306 +0.08(+3.34%)
Apr 08, 2008 2.410 2.520 2.400 2.427 4,700 -0.07(-2.92%)
Apr 07, 2008 2.500 2.540 2.460 2.500 9,595 +0.05(+2.04%)
Apr 04, 2008 2.390 2.510 2.390 2.450 45,700 +0.01(+0.41%)
Apr 03, 2008 2.510 2.610 2.330 2.440 110,444 -0.19(-7.22%)
Apr 02, 2008 2.680 2.690 2.610 2.630 166,890 +0.00(+0.00%)
Apr 01, 2008 2.390 2.650 2.390 2.630 39,868 +0.04(+1.54%)
Mar 31, 2008 2.500 2.690 2.460 2.590 3,072 -0.01(-0.38%)
Mar 28, 2008 2.690 2.740 2.580 2.600 9,023 -0.03(-1.14%)
Mar 27, 2008 2.364 2.630 2.360 2.630 123,037 +0.17(+6.91%)
Mar 26, 2008 2.550 2.550 2.440 2.460 38,447 -0.12(-4.65%)
Mar 25, 2008 2.690 2.760 2.580 2.580 17,935 -0.12(-4.44%)
Mar 24, 2008 2.640 2.790 2.640 2.700 12,900 +0.04(+1.50%)
Mar 21, 2008 2.640 2.810 2.300 2.660 27,627 +0.00(+0.00%)
Mar 20, 2008 2.640 2.810 2.300 2.660 27,627 -0.04(-1.48%)
Mar 19, 2008 2.050 2.710 2.050 2.700 120,041 -0.23(-7.85%)
Mar 18, 2008 2.820 2.990 2.750 2.930 22,608 +0.06(+2.09%)
Mar 17, 2008 2.960 2.970 2.840 2.870 11,585 -0.05(-1.71%)
Mar 14, 2008 2.960 2.980 2.920 2.920 8,685 -0.05(-1.68%)
Mar 13, 2008 2.830 2.970 2.830 2.970 12,669 +0.12(+4.21%)
Mar 12, 2008 2.900 2.900 2.850 2.850 13,500 -0.05(-1.72%)
Mar 11, 2008 2.930 2.990 2.830 2.900 17,055 -0.04(-1.36%)
Mar 10, 2008 3.090 3.110 2.940 2.940 11,166 -0.18(-5.77%)
Mar 07, 2008 3.150 3.150 3.070 3.120 10,200 -0.03(-0.95%)
Mar 06, 2008 3.130 3.170 3.100 3.150 10,302 +0.01(+0.32%)
Mar 05, 2008 3.170 3.170 3.100 3.140 8,140 +0.03(+0.96%)
Mar 04, 2008 3.000 3.170 3.000 3.110 9,099 +0.06(+1.97%)
Mar 03, 2008 3.240 3.270 3.030 3.050 57,175 -0.12(-3.79%)
Feb 29, 2008 3.220 3.320 3.170 3.170 11,500 -0.05(-1.55%)
Feb 28, 2008 3.250 3.250 3.200 3.220 14,544 +0.02(+0.63%)
Feb 27, 2008 3.190 3.310 3.190 3.200 7,550 +0.00(+0.00%)
Feb 26, 2008 3.360 3.380 3.200 3.200 31,617 -0.15(-4.48%)
Feb 25, 2008 3.390 3.490 3.350 3.350 7,761 +0.03(+0.90%)
Feb 22, 2008 3.370 3.450 3.310 3.320 7,700 -0.08(-2.35%)
Feb 21, 2008 3.390 3.420 3.370 3.400 11,880 +0.07(+2.10%)
Feb 20, 2008 3.300 3.510 3.300 3.330 7,260 -0.05(-1.48%)
Feb 19, 2008 3.460 3.540 3.350 3.380 11,508 -0.07(-2.03%)
Feb 18, 2008 3.340 3.470 3.340 3.450 5,600 +0.00(+0.00%)
Feb 15, 2008 3.340 3.470 3.340 3.450 5,600 +0.00(+0.00%)
Feb 14, 2008 3.410 3.450 3.280 3.450 7,103 +0.04(+1.17%)
Feb 13, 2008 3.400 3.470 3.370 3.410 9,470 -0.02(-0.58%)
Feb 12, 2008 3.380 3.450 3.340 3.430 21,710 +0.11(+3.31%)
Feb 11, 2008 3.310 3.340 3.260 3.320 14,954 +0.01(+0.30%)
Feb 08, 2008 3.260 3.310 3.200 3.310 18,850 +0.09(+2.80%)
Feb 07, 2008 3.210 3.260 3.170 3.220 31,270 -0.08(-2.42%)
Feb 06, 2008 3.320 3.390 3.200 3.300 11,855 -0.01(-0.30%)
Feb 05, 2008 3.400 3.400 3.200 3.310 32,350 -0.09(-2.65%)
Feb 04, 2008 3.440 3.490 3.400 3.400 27,941 -0.17(-4.76%)
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.