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

Key Tronic Cp (NQ: KTCC )

4.270 -0.030 (-0.70%)
Streaming Delayed Price Updated: 11:07 AM 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 (%)
Mar 29, 2019 6.250 6.250 6.100 6.170 19,200 +0.02(+0.33%)
Mar 28, 2019 6.150 6.158 6.100 6.150 10,230 +0.00(+0.02%)
Mar 27, 2019 6.118 6.219 6.118 6.149 24,384 -0.00(-0.02%)
Mar 26, 2019 6.211 6.239 6.150 6.150 5,301 -0.06(-1.04%)
Mar 25, 2019 6.225 6.225 6.210 6.214 2,495 +0.00(+0.07%)
Mar 22, 2019 6.210 6.228 6.210 6.210 3,900 +0.00(+0.00%)
Mar 21, 2019 6.229 6.255 6.210 6.210 6,976 -0.04(-0.64%)
Mar 20, 2019 6.210 6.250 6.210 6.250 13,633 +0.04(+0.64%)
Mar 19, 2019 6.220 6.381 6.210 6.210 3,479 -0.03(-0.47%)
Mar 18, 2019 6.220 6.240 6.210 6.240 5,554 -0.01(-0.17%)
Mar 15, 2019 6.310 6.329 6.220 6.250 13,900 -0.19(-2.95%)
Mar 14, 2019 6.340 6.440 6.245 6.440 702 +0.00(+0.00%)
Mar 13, 2019 6.210 6.460 6.210 6.440 11,209 +0.24(+3.87%)
Mar 12, 2019 6.410 6.452 6.030 6.200 22,566 -0.20(-3.13%)
Mar 11, 2019 6.400 6.442 6.400 6.400 1,321 +0.00(+0.00%)
Mar 08, 2019 6.410 6.410 6.400 6.400 400 -0.11(-1.69%)
Mar 07, 2019 6.420 6.539 6.420 6.510 673 +0.07(+1.02%)
Mar 06, 2019 6.455 6.455 6.400 6.444 2,994 -0.02(-0.25%)
Mar 05, 2019 6.430 6.470 6.402 6.460 1,331 -0.05(-0.77%)
Mar 04, 2019 6.500 6.510 6.380 6.510 10,032 +0.01(+0.15%)
Mar 01, 2019 6.600 6.600 6.500 6.500 2,900 -0.02(-0.30%)
Feb 28, 2019 6.690 6.690 6.462 6.519 7,254 +0.11(+1.68%)
Feb 27, 2019 6.460 6.489 6.361 6.412 10,052 -0.06(-0.90%)
Feb 26, 2019 6.680 6.680 6.470 6.470 4,257 -0.18(-2.74%)
Feb 25, 2019 6.460 6.700 6.460 6.653 3,403 +0.16(+2.51%)
Feb 22, 2019 6.500 6.500 6.460 6.490 5,200 -0.00(-0.08%)
Feb 21, 2019 6.480 6.495 6.460 6.495 1,048 +0.00(+0.08%)
Feb 20, 2019 6.630 6.630 6.490 6.490 2,699 -0.19(-2.84%)
Feb 19, 2019 6.690 6.690 6.430 6.680 16,912 -0.03(-0.45%)
Feb 15, 2019 6.530 6.710 6.400 6.710 19,000 +0.17(+2.60%)
Feb 14, 2019 6.710 6.730 6.540 6.540 4,179 -0.19(-2.87%)
Feb 13, 2019 6.770 6.960 6.733 6.733 8,444 +0.03(+0.46%)
Feb 12, 2019 6.710 6.950 6.700 6.702 3,921 -0.01(-0.12%)
Feb 11, 2019 7.000 7.000 6.700 6.710 27,830 -0.29(-4.14%)
Feb 08, 2019 7.090 7.220 7.000 7.000 3,600 -0.26(-3.58%)
Feb 07, 2019 7.020 7.260 6.950 7.260 9,866 +0.16(+2.25%)
Feb 06, 2019 7.020 7.136 7.020 7.100 5,897 +0.08(+1.14%)
Feb 05, 2019 7.080 7.110 7.020 7.020 7,090 -0.04(-0.57%)
Feb 04, 2019 7.090 7.110 6.921 7.060 7,685 +0.00(+0.00%)
Feb 01, 2019 7.100 7.280 7.060 7.060 2,800 -0.14(-1.94%)
Jan 31, 2019 7.220 7.246 7.200 7.200 7,343 +0.00(+0.00%)
Jan 30, 2019 6.970 7.300 6.780 7.200 29,011 +0.58(+8.76%)
Jan 29, 2019 6.300 6.920 6.300 6.620 34,954 +0.33(+5.25%)
Jan 28, 2019 6.190 6.377 6.190 6.290 1,215 -0.01(-0.16%)
Jan 25, 2019 6.360 6.450 6.210 6.300 23,900 -0.04(-0.63%)
Jan 24, 2019 6.160 6.380 6.160 6.340 5,987 +0.18(+2.91%)
Jan 23, 2019 6.108 6.160 6.108 6.160 5,861 +0.06(+0.99%)
Jan 22, 2019 6.190 6.240 6.030 6.100 69,144 -0.18(-2.87%)
Jan 18, 2019 6.410 6.440 6.240 6.280 6,500 -0.01(-0.16%)
Jan 17, 2019 6.260 6.400 6.245 6.290 4,298 +0.04(+0.64%)
Jan 16, 2019 6.350 6.450 6.050 6.250 8,436 -0.03(-0.48%)
Jan 15, 2019 6.210 6.380 6.210 6.280 6,038 +0.04(+0.64%)
Jan 14, 2019 6.110 6.304 6.110 6.240 10,393 +0.20(+3.31%)
Jan 11, 2019 6.130 6.200 6.040 6.040 5,200 +0.00(+0.00%)
Jan 10, 2019 6.170 6.170 6.040 6.040 2,077 -0.13(-2.11%)
Jan 09, 2019 6.110 6.200 6.110 6.170 6,096 +0.06(+0.98%)
Jan 08, 2019 6.000 6.110 6.000 6.110 18,101 +0.17(+2.86%)
Jan 07, 2019 5.730 6.000 5.730 5.940 3,624 +0.13(+2.24%)
Jan 04, 2019 5.980 5.980 5.800 5.810 19,400 +0.12(+2.11%)
Jan 03, 2019 5.750 5.800 5.690 5.690 4,335 -0.04(-0.70%)
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.