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 UNCHANGED
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 (%)
Jun 29, 2007 5.090 5.190 5.090 5.090 11,220 -0.01(-0.20%)
Jun 28, 2007 5.070 5.120 5.070 5.100 2,960 +0.04(+0.79%)
Jun 27, 2007 5.140 5.260 4.900 5.060 21,710 -0.06(-1.17%)
Jun 26, 2007 5.140 5.400 4.910 5.120 49,930 +0.07(+1.39%)
Jun 25, 2007 5.500 5.500 5.050 5.050 103,229 -0.45(-8.18%)
Jun 22, 2007 5.750 5.800 5.420 5.500 164,482 -0.05(-0.90%)
Jun 21, 2007 4.780 5.590 4.750 5.550 109,195 +0.80(+16.84%)
Jun 20, 2007 4.750 4.820 4.740 4.750 11,800 +0.03(+0.64%)
Jun 19, 2007 4.640 4.810 4.640 4.720 24,700 +0.02(+0.43%)
Jun 18, 2007 4.620 4.700 4.620 4.700 14,700 +0.08(+1.73%)
Jun 15, 2007 4.660 4.740 4.600 4.620 15,500 +0.00(+0.00%)
Jun 14, 2007 4.690 4.700 4.470 4.620 6,500 -0.08(-1.70%)
Jun 13, 2007 4.530 4.700 4.470 4.700 4,800 +0.14(+3.07%)
Jun 12, 2007 4.600 4.600 4.460 4.560 10,100 +0.00(+0.00%)
Jun 11, 2007 4.810 4.810 4.530 4.560 13,803 -0.16(-3.39%)
Jun 08, 2007 4.590 4.810 4.550 4.720 16,944 +0.13(+2.83%)
Jun 07, 2007 4.510 4.740 4.490 4.590 19,174 +0.02(+0.44%)
Jun 06, 2007 4.580 4.650 4.400 4.570 21,996 +0.04(+0.88%)
Jun 05, 2007 4.430 4.700 4.430 4.530 17,379 +0.06(+1.34%)
Jun 04, 2007 4.400 4.610 4.400 4.470 17,495 -0.03(-0.67%)
Jun 01, 2007 4.540 4.590 4.490 4.500 5,000 +0.00(+0.00%)
May 31, 2007 4.489 4.680 4.489 4.500 3,760 -0.06(-1.32%)
May 30, 2007 4.460 4.600 4.460 4.560 2,488 -0.07(-1.51%)
May 29, 2007 4.540 4.720 4.540 4.630 4,721 +0.11(+2.43%)
May 25, 2007 4.640 4.650 4.520 4.520 9,632 -0.04(-0.88%)
May 24, 2007 4.600 4.650 4.560 4.560 11,140 -0.01(-0.22%)
May 23, 2007 4.550 4.590 4.500 4.570 27,246 +0.12(+2.69%)
May 22, 2007 4.390 4.560 4.380 4.450 3,100 +0.04(+0.91%)
May 21, 2007 4.340 4.500 4.330 4.410 9,834 +0.05(+1.15%)
May 18, 2007 4.550 4.600 4.320 4.360 16,659 -0.19(-4.18%)
May 17, 2007 4.550 4.600 4.550 4.550 6,550 -0.01(-0.22%)
May 16, 2007 4.716 4.760 4.540 4.560 7,948 -0.18(-3.84%)
May 15, 2007 4.750 4.750 4.660 4.742 7,641 -0.01(-0.17%)
May 14, 2007 4.760 4.850 4.750 4.750 5,664 -0.02(-0.42%)
May 11, 2007 4.810 4.860 4.550 4.770 13,257 -0.11(-2.25%)
May 10, 2007 4.940 4.990 4.810 4.880 12,611 -0.06(-1.21%)
May 09, 2007 5.130 5.240 4.910 4.940 19,163 -0.22(-4.26%)
May 08, 2007 4.970 5.240 4.900 5.160 58,355 +0.39(+8.18%)
May 07, 2007 4.490 4.784 4.490 4.770 50,530 +0.25(+5.53%)
May 04, 2007 4.580 4.670 4.340 4.520 10,700 -0.06(-1.31%)
May 03, 2007 4.700 4.700 4.430 4.580 24,630 -0.12(-2.56%)
May 02, 2007 4.200 4.740 4.020 4.700 108,554 +0.55(+13.26%)
May 01, 2007 4.040 4.170 3.910 4.150 62,796 +0.17(+4.27%)
Apr 30, 2007 4.060 4.080 3.960 3.980 12,370 -0.03(-0.75%)
Apr 27, 2007 4.070 4.070 4.010 4.010 5,300 -0.01(-0.25%)
Apr 26, 2007 4.030 4.030 3.960 4.020 26,256 +0.00(+0.00%)
Apr 25, 2007 4.070 4.090 4.010 4.020 13,660 -0.01(-0.25%)
Apr 24, 2007 4.050 4.120 4.030 4.030 14,403 +0.02(+0.50%)
Apr 23, 2007 4.010 4.020 4.000 4.010 17,706 +0.01(+0.25%)
Apr 20, 2007 4.020 4.040 3.980 4.000 9,370 +0.00(+0.00%)
Apr 19, 2007 4.000 4.020 3.999 4.000 5,852 -0.03(-0.74%)
Apr 18, 2007 4.030 4.090 4.010 4.030 30,485 +0.03(+0.75%)
Apr 17, 2007 3.990 4.050 3.980 4.000 19,725 +0.01(+0.25%)
Apr 16, 2007 4.040 4.040 3.950 3.990 13,835 +0.01(+0.25%)
Apr 13, 2007 3.980 4.000 3.970 3.980 1,600 +0.03(+0.76%)
Apr 12, 2007 3.960 4.020 3.950 3.950 6,460 -0.05(-1.25%)
Apr 11, 2007 4.040 4.040 3.960 4.000 2,875 +0.03(+0.76%)
Apr 10, 2007 3.960 4.080 3.950 3.970 7,600 +0.01(+0.25%)
Apr 09, 2007 3.940 4.010 3.940 3.960 8,400 +0.02(+0.51%)
Apr 05, 2007 3.970 4.010 3.940 3.940 7,900 -0.01(-0.25%)
Apr 04, 2007 3.980 4.010 3.950 3.950 5,650 +0.01(+0.25%)
Apr 03, 2007 3.950 4.080 3.940 3.940 10,800 -0.03(-0.76%)
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.