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 28, 2020 5.000 5.000 4.475 4.670 39,600 -0.40(-7.89%)
Feb 27, 2020 5.050 5.140 4.690 5.070 47,011 +0.02(+0.40%)
Feb 26, 2020 5.141 5.141 5.050 5.050 1,977 +0.00(+0.00%)
Feb 25, 2020 5.070 5.280 5.050 5.050 39,221 -0.12(-2.32%)
Feb 24, 2020 5.360 5.379 5.170 5.170 24,368 -0.26(-4.79%)
Feb 21, 2020 5.350 5.450 5.350 5.430 22,900 +0.11(+2.07%)
Feb 20, 2020 5.630 5.656 5.300 5.320 145,752 -0.38(-6.67%)
Feb 19, 2020 5.802 5.802 5.630 5.700 8,563 -0.15(-2.56%)
Feb 18, 2020 5.820 5.950 5.700 5.850 4,283 -0.12(-2.01%)
Feb 14, 2020 5.970 6.090 5.860 5.970 9,500 +0.00(+0.00%)
Feb 13, 2020 5.890 6.160 5.779 5.970 13,085 -0.05(-0.83%)
Feb 12, 2020 6.010 6.020 6.010 6.020 882 +0.01(+0.17%)
Feb 11, 2020 5.940 6.093 5.840 6.010 3,260 -0.05(-0.83%)
Feb 10, 2020 5.781 6.060 5.730 6.060 17,873 +0.33(+5.76%)
Feb 07, 2020 5.750 5.880 5.590 5.730 9,000 -0.17(-2.88%)
Feb 06, 2020 5.610 5.900 5.610 5.900 1,080 +0.01(+0.20%)
Feb 05, 2020 5.862 6.100 5.780 5.888 7,138 +0.29(+5.15%)
Feb 04, 2020 5.620 5.879 5.590 5.600 14,880 -0.02(-0.36%)
Feb 03, 2020 5.800 5.809 5.620 5.620 4,756 -0.19(-3.27%)
Jan 31, 2020 6.030 6.090 5.690 5.810 15,600 -0.15(-2.52%)
Jan 30, 2020 6.100 6.100 5.909 5.960 9,242 -0.14(-2.30%)
Jan 29, 2020 6.070 6.100 6.000 6.100 5,821 -0.00(-0.03%)
Jan 28, 2020 6.043 6.102 6.031 6.102 1,841 +0.04(+0.69%)
Jan 27, 2020 6.020 6.250 5.980 6.060 5,726 -0.11(-1.78%)
Jan 24, 2020 6.150 6.234 6.053 6.170 8,000 +0.00(+0.00%)
Jan 23, 2020 6.160 6.250 6.101 6.170 19,976 +0.00(+0.05%)
Jan 22, 2020 6.154 6.250 6.122 6.167 9,149 -0.04(-0.70%)
Jan 21, 2020 6.470 6.470 5.850 6.210 101,683 -0.47(-7.04%)
Jan 17, 2020 6.670 6.780 6.670 6.680 3,300 -0.03(-0.45%)
Jan 16, 2020 6.490 6.990 6.370 6.710 24,805 +0.35(+5.50%)
Jan 15, 2020 6.410 6.500 6.340 6.360 11,841 -0.05(-0.78%)
Jan 14, 2020 6.490 6.490 6.323 6.410 9,096 -0.09(-1.36%)
Jan 13, 2020 6.500 6.540 6.220 6.499 17,668 +0.07(+1.07%)
Jan 10, 2020 6.370 6.470 6.080 6.430 17,300 +0.05(+0.78%)
Jan 09, 2020 6.350 6.490 6.230 6.380 38,071 +0.07(+1.11%)
Jan 08, 2020 6.230 6.320 6.060 6.310 13,108 +0.10(+1.63%)
Jan 07, 2020 6.240 6.250 5.880 6.209 11,988 +0.03(+0.47%)
Jan 06, 2020 6.070 6.250 5.807 6.180 21,157 +0.13(+2.23%)
Jan 03, 2020 5.700 6.178 5.700 6.045 14,700 +0.32(+5.65%)
Jan 02, 2020 5.440 5.750 5.440 5.722 40,809 +0.28(+5.18%)
Dec 31, 2019 5.450 5.500 5.420 5.440 14,700 +0.00(+0.00%)
Dec 30, 2019 5.460 5.500 5.440 5.440 48,237 -0.01(-0.18%)
Dec 27, 2019 5.550 5.550 5.450 5.450 12,000 -0.10(-1.80%)
Dec 26, 2019 5.460 5.580 5.460 5.550 5,994 +0.04(+0.67%)
Dec 24, 2019 5.477 5.513 5.440 5.513 1,400 -0.01(-0.13%)
Dec 23, 2019 5.441 5.520 5.332 5.520 21,842 -0.03(-0.54%)
Dec 20, 2019 5.440 5.550 5.290 5.550 14,200 +0.15(+2.78%)
Dec 19, 2019 5.371 5.480 5.310 5.400 9,180 -0.04(-0.81%)
Dec 18, 2019 5.410 5.550 5.400 5.444 1,903 -0.14(-2.44%)
Dec 17, 2019 5.500 5.580 5.400 5.580 3,493 +0.18(+3.33%)
Dec 16, 2019 5.340 5.536 5.340 5.400 12,413 +0.02(+0.39%)
Dec 13, 2019 5.290 5.379 5.290 5.379 12,500 +0.08(+1.49%)
Dec 12, 2019 5.270 5.531 5.270 5.300 11,575 -0.02(-0.38%)
Dec 11, 2019 5.373 5.373 5.320 5.320 9,977 -0.02(-0.38%)
Dec 10, 2019 5.320 5.340 5.320 5.340 3,620 +0.02(+0.38%)
Dec 09, 2019 5.380 5.410 5.320 5.320 37,301 -0.09(-1.66%)
Dec 06, 2019 5.560 5.560 5.410 5.410 9,300 +0.00(+0.00%)
Dec 05, 2019 5.550 5.570 5.410 5.410 1,679 -0.14(-2.52%)
Dec 04, 2019 5.560 5.590 5.500 5.550 6,899 -0.05(-0.89%)
Dec 03, 2019 5.530 5.600 5.500 5.600 1,076 +0.02(+0.36%)
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.