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

Key Tronic Cp (NQ: KTCC )

4.250 -0.050 (-1.16%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Feb 01, 2008 3.260 3.570 3.260 3.570 5,553 +0.22(+6.57%)
Jan 31, 2008 3.550 3.600 3.210 3.350 16,577 -0.23(-6.42%)
Jan 30, 2008 3.500 3.590 3.500 3.580 14,800 +0.01(+0.28%)
Jan 29, 2008 3.540 3.570 3.540 3.570 19,350 +0.10(+2.88%)
Jan 28, 2008 3.470 3.590 3.470 3.470 57,418 +0.05(+1.46%)
Jan 25, 2008 3.220 3.590 3.200 3.420 21,324 -0.12(-3.39%)
Jan 24, 2008 3.150 3.600 3.120 3.540 24,189 +0.38(+12.03%)
Jan 23, 2008 3.300 3.400 3.160 3.160 21,350 -0.09(-2.77%)
Jan 22, 2008 3.510 3.520 3.060 3.250 46,184 -0.42(-11.45%)
Jan 21, 2008 3.820 3.950 3.670 3.670 9,635 +0.00(+0.00%)
Jan 18, 2008 3.820 3.950 3.670 3.670 9,635 -0.12(-3.16%)
Jan 17, 2008 3.760 3.820 3.730 3.790 19,062 +0.05(+1.34%)
Jan 16, 2008 3.843 3.940 3.740 3.740 27,302 -0.11(-2.86%)
Jan 15, 2008 3.930 3.940 3.800 3.850 10,050 -0.01(-0.26%)
Jan 14, 2008 3.800 3.860 3.760 3.860 8,852 +0.01(+0.26%)
Jan 11, 2008 3.850 4.010 3.800 3.850 3,400 -0.07(-1.79%)
Jan 10, 2008 3.920 4.140 3.880 3.920 4,587 -0.17(-4.16%)
Jan 09, 2008 3.880 4.110 3.880 4.090 17,355 +0.23(+5.96%)
Jan 08, 2008 3.920 3.990 3.850 3.860 10,366 -0.10(-2.53%)
Jan 07, 2008 3.960 3.960 3.870 3.960 5,700 -0.02(-0.50%)
Jan 04, 2008 3.620 4.000 3.608 3.980 26,900 +0.15(+3.92%)
Jan 03, 2008 4.160 4.160 3.410 3.830 68,338 -0.46(-10.72%)
Jan 02, 2008 4.200 4.290 4.100 4.290 6,400 +0.11(+2.63%)
Jan 01, 2008 4.070 4.180 4.070 4.180 22,724 +0.00(+0.00%)
Dec 31, 2007 4.070 4.180 4.070 4.180 22,724 +0.05(+1.21%)
Dec 28, 2007 4.160 4.170 4.070 4.130 13,600 -0.01(-0.24%)
Dec 27, 2007 4.180 4.190 4.010 4.140 14,700 -0.03(-0.72%)
Dec 26, 2007 4.190 4.190 4.070 4.170 12,687 +0.01(+0.24%)
Dec 24, 2007 4.160 4.190 4.120 4.160 11,800 +0.00(+0.00%)
Dec 21, 2007 4.120 4.190 4.100 4.160 51,240 -0.03(-0.72%)
Dec 20, 2007 4.190 4.190 4.160 4.190 4,660 +0.04(+0.96%)
Dec 19, 2007 4.120 4.190 4.110 4.150 16,100 +0.04(+0.97%)
Dec 18, 2007 4.200 4.230 4.080 4.110 58,716 -0.14(-3.29%)
Dec 17, 2007 4.230 4.280 4.200 4.250 3,900 +0.01(+0.24%)
Dec 14, 2007 4.250 4.250 4.200 4.240 8,630 -0.01(-0.24%)
Dec 13, 2007 4.240 4.300 4.240 4.250 4,600 +0.00(+0.00%)
Dec 12, 2007 4.340 4.340 4.220 4.250 5,370 +0.02(+0.47%)
Dec 11, 2007 4.270 4.390 4.230 4.230 2,865 -0.05(-1.17%)
Dec 10, 2007 4.170 4.290 4.170 4.280 2,800 +0.10(+2.39%)
Dec 07, 2007 4.350 4.360 4.170 4.180 10,297 -0.01(-0.24%)
Dec 06, 2007 4.210 4.350 4.190 4.190 7,100 -0.09(-2.10%)
Dec 05, 2007 4.400 4.430 4.220 4.280 4,474 -0.04(-0.93%)
Dec 04, 2007 4.240 4.420 4.150 4.320 5,225 -0.07(-1.59%)
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.