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

Key Tronic Cp (NQ: KTCC )

4.460 UNCHANGED
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, 2007 4.060 4.080 3.960 3.980 12,370 -0.03(-0.75%)
Apr 27, 2007 4.070 4.070 4.010 4.010 5,300 -0.01(-0.25%)
Apr 26, 2007 4.030 4.030 3.960 4.020 26,256 +0.00(+0.00%)
Apr 25, 2007 4.070 4.090 4.010 4.020 13,660 -0.01(-0.25%)
Apr 24, 2007 4.050 4.120 4.030 4.030 14,403 +0.02(+0.50%)
Apr 23, 2007 4.010 4.020 4.000 4.010 17,706 +0.01(+0.25%)
Apr 20, 2007 4.020 4.040 3.980 4.000 9,370 +0.00(+0.00%)
Apr 19, 2007 4.000 4.020 3.999 4.000 5,852 -0.03(-0.74%)
Apr 18, 2007 4.030 4.090 4.010 4.030 30,485 +0.03(+0.75%)
Apr 17, 2007 3.990 4.050 3.980 4.000 19,725 +0.01(+0.25%)
Apr 16, 2007 4.040 4.040 3.950 3.990 13,835 +0.01(+0.25%)
Apr 13, 2007 3.980 4.000 3.970 3.980 1,600 +0.03(+0.76%)
Apr 12, 2007 3.960 4.020 3.950 3.950 6,460 -0.05(-1.25%)
Apr 11, 2007 4.040 4.040 3.960 4.000 2,875 +0.03(+0.76%)
Apr 10, 2007 3.960 4.080 3.950 3.970 7,600 +0.01(+0.25%)
Apr 09, 2007 3.940 4.010 3.940 3.960 8,400 +0.02(+0.51%)
Apr 05, 2007 3.970 4.010 3.940 3.940 7,900 -0.01(-0.25%)
Apr 04, 2007 3.980 4.010 3.950 3.950 5,650 +0.01(+0.25%)
Apr 03, 2007 3.950 4.080 3.940 3.940 10,800 -0.03(-0.76%)
Apr 02, 2007 4.010 4.100 3.970 3.970 15,996 -0.13(-3.17%)
Mar 30, 2007 3.970 4.100 3.970 4.100 7,760 +0.18(+4.59%)
Mar 29, 2007 3.950 4.030 3.910 3.920 14,094 +0.01(+0.26%)
Mar 28, 2007 3.940 3.970 3.910 3.910 10,113 -0.01(-0.26%)
Mar 27, 2007 4.030 4.030 3.920 3.920 16,910 -0.04(-1.01%)
Mar 26, 2007 3.960 3.990 3.950 3.960 5,855 +0.00(+0.00%)
Mar 23, 2007 3.970 4.000 3.960 3.960 13,275 -0.02(-0.50%)
Mar 22, 2007 3.970 4.020 3.970 3.980 11,139 -0.01(-0.25%)
Mar 21, 2007 3.980 4.010 3.980 3.990 12,223 +0.01(+0.25%)
Mar 20, 2007 4.020 4.030 3.980 3.980 11,760 -0.01(-0.25%)
Mar 19, 2007 3.980 4.040 3.980 3.990 4,471 +0.02(+0.50%)
Mar 16, 2007 3.980 4.000 3.970 3.970 28,492 -0.01(-0.25%)
Mar 15, 2007 4.017 4.120 3.980 3.980 10,399 -0.04(-1.00%)
Mar 14, 2007 4.130 4.130 4.000 4.020 3,123 -0.08(-1.95%)
Mar 13, 2007 4.130 4.120 4.100 4.100 33,500 -0.03(-0.73%)
Mar 12, 2007 4.040 4.160 3.980 4.130 26,602 +0.13(+3.25%)
Mar 09, 2007 4.080 4.110 4.000 4.000 28,638 -0.09(-2.20%)
Mar 08, 2007 4.150 4.210 4.090 4.090 12,200 -0.11(-2.62%)
Mar 07, 2007 4.300 4.300 4.170 4.200 8,166 -0.09(-2.10%)
Mar 06, 2007 4.330 4.340 4.280 4.290 20,958 -0.03(-0.69%)
Mar 05, 2007 4.150 4.360 4.010 4.320 104,800 +0.10(+2.37%)
Mar 02, 2007 4.120 4.230 4.110 4.220 41,931 +0.10(+2.43%)
Mar 01, 2007 4.060 4.152 4.060 4.120 31,235 +0.04(+0.98%)
Feb 28, 2007 4.020 4.080 3.930 4.080 57,077 +0.09(+2.26%)
Feb 27, 2007 3.990 4.040 3.970 3.990 16,625 -0.03(-0.75%)
Feb 26, 2007 4.020 4.034 3.980 4.020 9,996 +0.00(+0.00%)
Feb 23, 2007 4.070 4.080 4.000 4.020 15,119 -0.05(-1.23%)
Feb 22, 2007 4.120 4.140 4.030 4.070 9,769 -0.01(-0.25%)
Feb 21, 2007 4.030 4.170 4.030 4.080 18,661 +0.00(+0.00%)
Feb 20, 2007 4.070 4.180 4.050 4.080 28,812 +0.03(+0.74%)
Feb 16, 2007 3.860 4.150 3.860 4.050 30,125 +0.15(+3.85%)
Feb 15, 2007 3.890 3.930 3.890 3.900 26,320 +0.00(+0.00%)
Feb 14, 2007 3.860 3.920 3.860 3.900 50,861 +0.02(+0.52%)
Feb 13, 2007 3.900 3.900 3.860 3.880 124,610 -0.01(-0.26%)
Feb 12, 2007 3.910 3.950 3.890 3.890 88,050 -0.05(-1.27%)
Feb 09, 2007 3.950 3.990 3.940 3.940 11,250 +0.01(+0.25%)
Feb 08, 2007 4.000 4.000 3.880 3.930 215,733 -0.06(-1.50%)
Feb 07, 2007 3.953 4.000 3.890 3.990 44,398 +0.01(+0.25%)
Feb 06, 2007 3.980 4.000 3.800 3.980 97,457 -0.01(-0.25%)
Feb 05, 2007 4.000 4.030 3.980 3.990 41,493 -0.01(-0.25%)
Feb 02, 2007 4.040 4.040 3.960 4.000 35,862 +0.00(+0.00%)
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.