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

Key Tronic Cp (NQ: KTCC )

4.235 -0.065 (-1.51%)
Streaming Delayed Price Updated: 3:29 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 (%)
Dec 31, 2009 3.650 3.850 3.850 3.850 48,600 +0.16(+4.34%)
Dec 30, 2009 3.630 3.740 3.600 3.690 33,364 +0.00(+0.00%)
Dec 29, 2009 3.700 3.740 3.650 3.690 77,506 -0.01(-0.27%)
Dec 28, 2009 3.530 3.700 3.530 3.700 72,889 +0.15(+4.27%)
Dec 24, 2009 3.600 3.660 3.460 3.549 53,483 -0.05(-1.43%)
Dec 23, 2009 3.600 3.700 3.560 3.600 132,934 +0.01(+0.28%)
Dec 22, 2009 3.480 3.620 3.480 3.590 177,871 +0.12(+3.46%)
Dec 21, 2009 3.220 3.560 3.220 3.470 118,327 +0.19(+5.79%)
Dec 18, 2009 3.300 3.350 3.270 3.280 10,414 +0.03(+0.92%)
Dec 17, 2009 3.350 3.390 3.240 3.250 16,466 -0.04(-1.22%)
Dec 16, 2009 3.300 3.310 3.240 3.290 13,845 +0.00(+0.00%)
Dec 15, 2009 3.270 3.380 3.260 3.290 15,120 +0.03(+0.95%)
Dec 14, 2009 3.390 3.390 3.230 3.259 37,127 +0.02(+0.59%)
Dec 11, 2009 3.320 3.320 3.190 3.240 38,878 -0.06(-1.82%)
Dec 10, 2009 3.280 3.390 3.260 3.300 46,937 -0.06(-1.79%)
Dec 09, 2009 3.350 3.430 3.350 3.360 11,689 +0.05(+1.51%)
Dec 08, 2009 3.270 3.420 3.180 3.310 79,517 -0.13(-3.78%)
Dec 07, 2009 3.610 3.610 3.300 3.440 90,036 +0.04(+1.18%)
Dec 04, 2009 3.410 3.470 3.260 3.400 55,558 +0.06(+1.80%)
Dec 03, 2009 3.350 3.700 3.240 3.340 250,201 +0.68(+25.56%)
Dec 02, 2009 2.620 2.689 2.620 2.660 28,492 -0.00(-0.08%)
Dec 01, 2009 2.800 2.800 2.662 2.662 20,048 +0.03(+1.02%)
Nov 30, 2009 2.620 2.690 2.570 2.635 6,516 -0.04(-1.31%)
Nov 27, 2009 2.550 2.670 2.550 2.670 3,006 +0.07(+2.69%)
Nov 25, 2009 2.550 2.671 2.540 2.600 1,100 -0.02(-0.76%)
Nov 24, 2009 2.630 2.700 2.580 2.620 2,418 -0.03(-1.14%)
Nov 23, 2009 2.650 2.740 2.620 2.650 3,367 +0.00(+0.00%)
Nov 20, 2009 2.650 2.670 2.630 2.650 9,581 +0.00(+0.00%)
Nov 19, 2009 2.730 2.780 2.620 2.650 13,143 -0.08(-2.93%)
Nov 18, 2009 2.740 2.750 2.700 2.730 4,118 -0.02(-0.80%)
Nov 17, 2009 2.770 2.770 2.680 2.752 5,954 +0.01(+0.44%)
Nov 16, 2009 2.700 2.780 2.700 2.740 18,745 +0.03(+1.10%)
Nov 13, 2009 2.780 2.780 2.670 2.710 14,950 -0.07(-2.51%)
Nov 12, 2009 2.750 2.790 2.700 2.780 16,002 +0.01(+0.36%)
Nov 11, 2009 2.750 2.810 2.670 2.770 14,125 +0.10(+3.74%)
Nov 10, 2009 2.740 2.800 2.670 2.670 12,016 -0.07(-2.55%)
Nov 09, 2009 2.600 2.778 2.600 2.740 23,025 +0.21(+8.30%)
Nov 06, 2009 2.440 2.540 2.440 2.530 29,068 +0.11(+4.55%)
Nov 05, 2009 2.310 2.440 2.310 2.420 21,116 +0.03(+1.26%)
Nov 04, 2009 2.440 2.440 2.330 2.390 1,770 +0.01(+0.42%)
Nov 03, 2009 2.300 2.400 2.300 2.380 7,413 +0.05(+2.15%)
Nov 02, 2009 2.250 2.380 2.250 2.330 7,379 +0.07(+3.10%)
Oct 30, 2009 2.300 2.360 2.260 2.260 15,644 -0.04(-1.74%)
Oct 29, 2009 2.330 2.350 2.300 2.300 26,763 +0.01(+0.44%)
Oct 28, 2009 2.450 2.450 2.290 2.290 51,024 -0.12(-4.98%)
Oct 27, 2009 2.410 2.458 2.410 2.410 9,261 -0.01(-0.41%)
Oct 26, 2009 2.410 2.470 2.370 2.420 27,387 +0.02(+0.83%)
Oct 23, 2009 2.420 2.440 2.400 2.400 8,210 -0.00(-0.12%)
Oct 22, 2009 2.380 2.410 2.360 2.403 9,926 -0.02(-0.70%)
Oct 21, 2009 2.410 2.440 2.360 2.420 6,060 +0.04(+1.68%)
Oct 20, 2009 2.380 2.420 2.340 2.380 20,230 -0.04(-1.52%)
Oct 19, 2009 2.400 2.450 2.400 2.417 4,120 +0.04(+1.55%)
Oct 16, 2009 2.370 2.450 2.280 2.380 19,478 -0.02(-0.83%)
Oct 15, 2009 2.380 2.400 2.360 2.400 7,300 +0.02(+0.84%)
Oct 14, 2009 2.530 2.530 2.280 2.380 38,332 -0.13(-5.18%)
Oct 13, 2009 2.540 2.540 2.460 2.510 15,673 -0.02(-0.79%)
Oct 12, 2009 2.530 2.530 2.500 2.530 35,138 +0.02(+0.80%)
Oct 09, 2009 2.510 2.510 2.500 2.510 6,360 +0.07(+2.87%)
Oct 08, 2009 2.430 2.480 2.430 2.440 14,770 -0.05(-2.01%)
Oct 07, 2009 2.440 2.530 2.430 2.490 14,430 +0.08(+3.32%)
Oct 06, 2009 2.480 2.490 2.410 2.410 20,885 -0.03(-1.23%)
Oct 05, 2009 2.340 2.450 2.340 2.440 12,642 +0.06(+2.52%)
Oct 02, 2009 2.440 2.440 2.250 2.380 21,500 -0.01(-0.42%)
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.