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

Key Tronic Cp (NQ: KTCC )

4.240 -0.010 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2015 10.78 10.80 10.67 10.76 17,239 -0.01(-0.09%)
Mar 30, 2015 10.75 10.80 10.62 10.77 19,916 +0.02(+0.19%)
Mar 27, 2015 10.38 10.75 10.35 10.75 34,668 +0.39(+3.76%)
Mar 26, 2015 10.26 10.38 10.26 10.36 25,509 +0.02(+0.19%)
Mar 25, 2015 10.15 10.37 10.13 10.34 20,413 +0.18(+1.77%)
Mar 24, 2015 10.12 10.17 10.05 10.16 6,251 -0.02(-0.20%)
Mar 23, 2015 9.830 10.20 9.810 10.18 18,089 +0.42(+4.30%)
Mar 20, 2015 10.19 10.20 9.760 9.760 33,570 -0.43(-4.22%)
Mar 19, 2015 10.20 10.20 10.11 10.19 3,258 -0.01(-0.10%)
Mar 18, 2015 10.13 10.25 10.10 10.20 12,050 -0.04(-0.39%)
Mar 17, 2015 10.27 10.27 10.13 10.24 11,064 -0.03(-0.29%)
Mar 16, 2015 10.21 10.27 10.11 10.27 9,041 +0.06(+0.59%)
Mar 13, 2015 10.22 10.22 10.10 10.21 1,838 -0.01(-0.10%)
Mar 12, 2015 10.22 10.22 10.15 10.22 3,956 +0.05(+0.49%)
Mar 11, 2015 10.09 10.22 10.01 10.17 16,125 +0.07(+0.69%)
Mar 10, 2015 10.21 10.22 10.05 10.10 2,823 +0.05(+0.50%)
Mar 09, 2015 10.18 10.24 10.03 10.05 7,702 -0.18(-1.76%)
Mar 06, 2015 10.27 10.27 10.10 10.23 6,780 +0.04(+0.39%)
Mar 05, 2015 10.27 10.27 10.05 10.19 4,858 +0.02(+0.20%)
Mar 04, 2015 10.24 10.28 10.01 10.17 6,585 -0.01(-0.10%)
Mar 03, 2015 10.11 10.37 10.05 10.18 9,004 +0.01(+0.10%)
Mar 02, 2015 10.18 10.41 10.10 10.17 22,669 -0.12(-1.17%)
Feb 27, 2015 10.01 10.42 10.01 10.29 8,198 +0.26(+2.59%)
Feb 26, 2015 9.800 10.40 9.770 10.03 47,521 +0.29(+2.98%)
Feb 25, 2015 9.700 9.800 9.700 9.740 7,009 +0.01(+0.10%)
Feb 24, 2015 9.690 9.800 9.690 9.730 12,558 -0.03(-0.31%)
Feb 23, 2015 9.750 9.800 9.719 9.760 6,633 -0.03(-0.31%)
Feb 20, 2015 9.850 9.870 9.765 9.790 6,773 +0.04(+0.41%)
Feb 19, 2015 9.710 9.860 9.410 9.750 14,236 +0.08(+0.83%)
Feb 18, 2015 9.860 9.860 9.650 9.670 30,446 +0.06(+0.62%)
Feb 17, 2015 9.710 9.729 9.510 9.610 6,876 -0.09(-0.93%)
Feb 13, 2015 9.720 9.700 9.700 9.700 17,300 -0.05(-0.51%)
Feb 12, 2015 9.680 9.790 9.530 9.750 12,314 +0.15(+1.56%)
Feb 11, 2015 9.570 9.690 9.500 9.600 9,408 -0.02(-0.21%)
Feb 10, 2015 9.710 9.760 9.530 9.620 17,046 +0.01(+0.10%)
Feb 09, 2015 9.710 9.720 9.610 9.610 4,677 -0.05(-0.52%)
Feb 06, 2015 9.610 9.845 9.500 9.660 23,065 +0.03(+0.31%)
Feb 05, 2015 9.570 9.700 9.480 9.630 9,116 +0.06(+0.63%)
Feb 04, 2015 9.200 9.790 9.140 9.570 46,996 +0.31(+3.35%)
Feb 03, 2015 9.240 9.390 9.150 9.260 11,766 +0.01(+0.11%)
Feb 02, 2015 9.210 9.350 9.150 9.250 14,832 +0.03(+0.33%)
Jan 30, 2015 9.270 9.330 9.130 9.220 22,259 +0.00(+0.00%)
Jan 29, 2015 9.210 9.240 9.010 9.220 14,439 +0.02(+0.22%)
Jan 28, 2015 8.950 9.390 8.900 9.200 57,776 +0.59(+6.85%)
Jan 27, 2015 8.450 8.610 8.290 8.610 30,767 +0.15(+1.77%)
Jan 26, 2015 8.360 8.600 8.060 8.460 41,548 -0.01(-0.12%)
Jan 23, 2015 8.200 8.470 8.030 8.470 18,159 +0.18(+2.17%)
Jan 22, 2015 8.070 8.290 8.020 8.290 8,161 +0.26(+3.23%)
Jan 21, 2015 8.010 8.133 8.010 8.030 10,596 +0.02(+0.25%)
Jan 20, 2015 8.200 8.200 8.010 8.010 14,070 -0.18(-2.20%)
Jan 16, 2015 8.280 8.292 8.190 8.190 14,386 +0.03(+0.37%)
Jan 15, 2015 8.210 8.480 8.150 8.160 17,920 -0.15(-1.81%)
Jan 14, 2015 8.411 8.480 8.170 8.310 22,535 -0.23(-2.69%)
Jan 13, 2015 8.750 8.750 8.430 8.540 8,548 +0.10(+1.18%)
Jan 12, 2015 8.610 8.749 8.400 8.440 20,513 -0.08(-0.94%)
Jan 09, 2015 8.500 8.660 8.370 8.520 41,006 +0.13(+1.55%)
Jan 08, 2015 8.250 8.490 8.100 8.390 28,848 +0.35(+4.35%)
Jan 07, 2015 8.130 8.130 8.010 8.040 20,188 -0.01(-0.12%)
Jan 06, 2015 8.080 8.130 8.010 8.050 14,814 +0.00(+0.00%)
Jan 05, 2015 8.310 8.410 8.050 8.050 20,411 -0.35(-4.17%)
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.