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

Key Tronic Cp (NQ: KTCC )

4.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 27, 2004 2.670 2.680 2.630 2.650 3,300 +0.00(+0.00%)
Feb 26, 2004 2.680 2.680 2.650 2.650 700 -0.05(-1.85%)
Feb 25, 2004 2.500 2.700 2.500 2.700 1,400 +0.00(+0.00%)
Feb 24, 2004 2.560 2.920 2.510 2.700 13,500 +0.05(+1.89%)
Feb 23, 2004 2.610 2.690 2.530 2.650 17,300 +0.00(+0.00%)
Feb 20, 2004 2.580 2.690 2.580 2.650 16,000 -0.03(-1.12%)
Feb 19, 2004 2.530 2.790 2.530 2.680 18,100 +0.13(+5.10%)
Feb 18, 2004 2.550 2.789 2.530 2.550 30,100 +0.00(+0.00%)
Feb 17, 2004 2.641 2.750 2.550 2.550 13,500 -0.20(-7.27%)
Feb 13, 2004 2.700 2.770 2.700 2.750 2,500 -0.04(-1.43%)
Feb 12, 2004 2.700 2.790 2.700 2.790 8,500 +0.08(+2.95%)
Feb 11, 2004 2.710 2.740 2.710 2.710 1,100 +0.01(+0.37%)
Feb 10, 2004 2.700 2.700 2.700 2.700 1,400 +0.00(+0.00%)
Feb 09, 2004 2.710 2.830 2.700 2.700 7,100 -0.14(-4.93%)
Feb 06, 2004 2.610 2.840 2.610 2.840 6,600 +0.24(+9.23%)
Feb 05, 2004 2.640 2.670 2.510 2.600 14,300 +0.10(+4.00%)
Feb 04, 2004 2.530 2.540 2.500 2.500 12,400 -0.13(-4.94%)
Feb 03, 2004 2.860 2.890 2.630 2.630 9,700 -0.22(-7.72%)
Feb 02, 2004 2.850 2.850 2.840 2.850 3,300 +0.05(+1.79%)
Jan 30, 2004 2.720 2.990 2.700 2.800 11,500 +0.05(+1.82%)
Jan 29, 2004 2.860 2.900 2.650 2.750 5,800 -0.05(-1.79%)
Jan 28, 2004 2.760 3.000 2.510 2.800 21,500 -0.20(-6.67%)
Jan 27, 2004 2.490 3.000 2.490 3.000 14,500 +0.21(+7.53%)
Jan 26, 2004 2.680 2.890 2.619 2.790 6,100 +0.06(+2.20%)
Jan 23, 2004 2.810 2.810 2.520 2.730 13,300 -0.07(-2.50%)
Jan 22, 2004 2.700 2.810 2.650 2.800 11,100 +0.09(+3.32%)
Jan 21, 2004 2.750 2.830 2.710 2.710 7,200 -0.21(-7.19%)
Jan 20, 2004 2.780 2.960 2.550 2.920 22,000 +0.11(+3.91%)
Jan 16, 2004 2.800 2.850 2.770 2.810 8,200 +0.01(+0.36%)
Jan 15, 2004 2.760 2.870 2.730 2.800 11,952 -0.10(-3.45%)
Jan 14, 2004 2.710 2.900 2.710 2.900 11,171 +0.16(+5.84%)
Jan 13, 2004 2.540 2.750 2.520 2.740 12,100 +0.08(+3.01%)
Jan 12, 2004 2.600 2.660 2.520 2.660 30,445 +0.06(+2.31%)
Jan 09, 2004 2.600 2.600 2.480 2.600 16,912 +0.10(+4.00%)
Jan 08, 2004 2.440 2.600 2.440 2.500 38,697 +0.16(+6.84%)
Jan 07, 2004 2.190 2.340 2.190 2.340 11,210 +0.13(+5.88%)
Jan 06, 2004 2.400 2.410 2.200 2.210 8,600 -0.18(-7.53%)
Jan 05, 2004 2.260 2.500 2.250 2.390 16,600 +0.13(+5.75%)
Jan 02, 2004 2.280 2.320 2.200 2.260 3,600 +0.01(+0.44%)
Dec 31, 2003 2.140 2.270 2.140 2.250 7,600 +0.03(+1.35%)
Dec 30, 2003 2.140 2.264 2.140 2.220 8,450 +0.02(+0.91%)
Dec 29, 2003 2.200 2.280 2.200 2.200 33,416 -0.05(-2.27%)
Dec 26, 2003 2.210 2.251 2.200 2.251 13,390 +0.05(+2.32%)
Dec 24, 2003 2.240 2.240 2.200 2.200 9,850 -0.01(-0.45%)
Dec 23, 2003 2.210 2.210 2.200 2.210 7,575 +0.04(+1.84%)
Dec 22, 2003 2.250 2.350 2.150 2.170 22,023 -0.06(-2.69%)
Dec 19, 2003 2.130 2.240 2.130 2.230 27,785 +0.08(+3.72%)
Dec 18, 2003 2.000 2.520 2.000 2.150 46,309 +0.07(+3.37%)
Dec 17, 2003 2.070 2.110 2.000 2.080 12,035 +0.02(+0.73%)
Dec 16, 2003 2.030 2.070 2.020 2.065 3,200 -0.04(-1.67%)
Dec 15, 2003 2.100 2.100 2.050 2.100 11,630 +0.05(+2.44%)
Dec 12, 2003 1.960 2.080 1.950 2.050 17,500 +0.03(+1.49%)
Dec 11, 2003 1.950 2.020 1.950 2.020 8,000 +0.06(+3.06%)
Dec 10, 2003 2.070 2.070 1.950 1.960 10,797 -0.09(-4.39%)
Dec 09, 2003 2.080 2.100 2.050 2.050 547,502 -0.05(-2.38%)
Dec 08, 2003 2.040 2.150 2.040 2.100 8,530 +0.06(+2.94%)
Dec 05, 2003 2.040 2.040 2.040 2.040 100 -0.11(-5.12%)
Dec 04, 2003 2.150 2.150 2.040 2.150 8,850 +0.00(+0.00%)
Dec 03, 2003 2.150 2.290 2.150 2.150 27,781 -0.06(-2.71%)
Dec 02, 2003 2.130 2.240 2.130 2.210 20,490 +0.01(+0.45%)
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.