Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Key Tronic Cp (NQ: KTCC )

4.270 -0.030 (-0.70%)
Streaming Delayed Price Updated: 1:21 PM 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 (%)
Jan 31, 2011 5.580 5.870 5.520 5.870 56,205 +0.27(+4.82%)
Jan 28, 2011 5.790 5.810 5.510 5.600 69,066 -0.21(-3.61%)
Jan 27, 2011 5.910 5.950 5.720 5.810 27,901 -0.07(-1.19%)
Jan 26, 2011 5.620 5.960 5.620 5.880 49,439 +0.20(+3.52%)
Jan 25, 2011 5.750 5.760 5.621 5.680 17,259 -0.07(-1.22%)
Jan 24, 2011 5.750 5.810 5.710 5.750 14,516 +0.01(+0.17%)
Jan 21, 2011 5.640 5.830 5.640 5.740 18,911 +0.06(+1.06%)
Jan 20, 2011 5.680 5.770 5.550 5.680 35,724 -0.04(-0.70%)
Jan 19, 2011 5.970 5.970 5.400 5.720 82,907 -0.28(-4.67%)
Jan 18, 2011 6.030 6.070 5.990 6.000 39,616 -0.01(-0.17%)
Jan 14, 2011 5.870 6.110 5.870 6.010 72,647 +0.15(+2.56%)
Jan 13, 2011 5.690 5.890 5.670 5.860 57,496 +0.19(+3.35%)
Jan 12, 2011 5.640 5.720 5.630 5.670 35,896 +0.04(+0.71%)
Jan 11, 2011 5.590 5.700 5.590 5.630 15,694 +0.04(+0.72%)
Jan 10, 2011 5.630 5.700 5.421 5.590 13,587 -0.03(-0.53%)
Jan 07, 2011 5.750 5.750 5.599 5.620 57,622 -0.10(-1.75%)
Jan 06, 2011 5.540 5.760 5.540 5.720 63,355 +0.16(+2.88%)
Jan 05, 2011 5.360 5.730 5.360 5.560 46,505 +0.17(+3.15%)
Jan 04, 2011 5.330 5.430 5.290 5.390 42,579 +0.05(+0.94%)
Jan 03, 2011 5.240 5.340 5.170 5.340 61,721 +0.12(+2.30%)
Dec 31, 2010 5.110 5.260 5.110 5.220 37,142 +0.08(+1.56%)
Dec 30, 2010 5.100 5.220 5.010 5.140 111,866 -0.02(-0.39%)
Dec 29, 2010 5.210 5.230 5.140 5.160 25,012 -0.02(-0.39%)
Dec 28, 2010 5.100 5.250 5.050 5.180 58,687 +0.12(+2.37%)
Dec 27, 2010 5.150 5.150 5.060 5.060 59,056 -0.09(-1.75%)
Dec 23, 2010 5.230 5.230 5.140 5.150 15,650 -0.07(-1.34%)
Dec 22, 2010 5.220 5.280 5.200 5.220 21,638 +0.02(+0.38%)
Dec 21, 2010 5.090 5.200 5.070 5.200 38,099 +0.09(+1.76%)
Dec 20, 2010 5.180 5.180 5.090 5.110 33,893 -0.09(-1.73%)
Dec 17, 2010 5.250 5.340 5.160 5.200 88,177 -0.07(-1.33%)
Dec 16, 2010 5.179 5.290 5.120 5.270 42,620 +0.13(+2.53%)
Dec 15, 2010 5.300 5.320 5.140 5.140 42,474 -0.12(-2.28%)
Dec 14, 2010 5.260 5.340 5.240 5.260 45,360 -0.01(-0.19%)
Dec 13, 2010 5.140 5.360 5.140 5.270 109,974 +0.13(+2.53%)
Dec 10, 2010 5.110 5.230 5.090 5.140 16,503 +0.02(+0.39%)
Dec 09, 2010 5.210 5.210 5.090 5.120 113,695 +0.04(+0.79%)
Dec 08, 2010 5.260 5.290 5.080 5.080 166,653 -0.17(-3.24%)
Dec 07, 2010 5.300 5.450 5.250 5.250 65,026 -0.06(-1.13%)
Dec 06, 2010 5.470 5.560 5.220 5.310 103,566 -0.19(-3.45%)
Dec 03, 2010 5.480 5.584 5.450 5.500 49,931 -0.03(-0.54%)
Dec 02, 2010 5.580 5.580 5.470 5.530 34,973 -0.01(-0.18%)
Dec 01, 2010 5.560 5.710 5.460 5.540 71,853 +0.08(+1.47%)
Nov 30, 2010 5.510 5.620 5.460 5.460 51,723 -0.11(-1.97%)
Nov 29, 2010 5.600 5.690 5.560 5.570 29,075 -0.09(-1.59%)
Nov 26, 2010 5.700 5.710 5.600 5.660 15,530 -0.03(-0.53%)
Nov 24, 2010 5.840 5.690 5.690 5.690 44,462 -0.10(-1.73%)
Nov 23, 2010 5.570 5.930 5.570 5.790 73,540 +0.20(+3.58%)
Nov 22, 2010 5.600 5.650 5.520 5.590 80,417 -0.02(-0.36%)
Nov 19, 2010 5.630 5.650 5.500 5.610 95,562 +0.01(+0.18%)
Nov 18, 2010 5.610 5.750 5.590 5.600 48,973 -0.01(-0.18%)
Nov 17, 2010 5.650 5.700 5.580 5.610 52,177 -0.08(-1.40%)
Nov 16, 2010 5.820 5.850 5.580 5.690 164,394 -0.13(-2.24%)
Nov 15, 2010 5.930 5.950 5.780 5.820 68,208 -0.12(-2.02%)
Nov 12, 2010 6.200 6.230 5.920 5.940 108,762 -0.28(-4.50%)
Nov 11, 2010 6.210 6.350 6.140 6.220 77,582 -0.07(-1.11%)
Nov 10, 2010 6.430 6.430 6.250 6.290 63,015 -0.10(-1.56%)
Nov 09, 2010 6.450 6.530 6.350 6.390 112,852 -0.06(-0.93%)
Nov 08, 2010 6.240 6.460 6.230 6.450 75,000 +0.16(+2.54%)
Nov 05, 2010 6.270 6.430 6.220 6.290 48,149 -0.01(-0.16%)
Nov 04, 2010 6.490 6.490 6.270 6.300 94,676 -0.11(-1.72%)
Nov 03, 2010 6.250 6.480 6.220 6.410 44,847 +0.19(+3.05%)
Nov 02, 2010 6.190 6.230 6.130 6.220 30,830 +0.10(+1.63%)
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.