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: 1:21 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 (%)
Jun 30, 2011 4.440 4.580 4.370 4.560 24,324 +0.15(+3.40%)
Jun 29, 2011 4.270 4.440 4.200 4.410 27,024 +0.14(+3.28%)
Jun 28, 2011 4.260 4.310 4.260 4.270 5,823 -0.01(-0.23%)
Jun 27, 2011 4.220 4.280 4.200 4.280 9,127 +0.03(+0.71%)
Jun 24, 2011 4.276 4.276 4.200 4.250 9,541 +0.04(+0.95%)
Jun 23, 2011 4.260 4.260 4.181 4.210 9,245 -0.07(-1.69%)
Jun 22, 2011 4.280 4.317 4.260 4.282 4,964 +0.03(+0.76%)
Jun 21, 2011 4.220 4.310 4.200 4.250 18,184 +0.07(+1.67%)
Jun 20, 2011 4.200 4.260 4.160 4.180 8,561 -0.03(-0.71%)
Jun 17, 2011 4.170 4.220 4.080 4.210 50,060 +0.05(+1.20%)
Jun 16, 2011 4.360 4.360 4.050 4.160 66,319 -0.18(-4.15%)
Jun 15, 2011 4.370 4.380 4.330 4.340 33,086 -0.03(-0.69%)
Jun 14, 2011 4.430 4.430 4.330 4.370 24,745 -0.01(-0.23%)
Jun 13, 2011 4.430 4.430 4.330 4.380 16,884 -0.05(-1.13%)
Jun 10, 2011 4.370 4.450 4.370 4.430 21,470 +0.02(+0.45%)
Jun 09, 2011 4.380 4.440 4.350 4.410 16,448 +0.06(+1.38%)
Jun 08, 2011 4.410 4.440 4.320 4.350 28,340 -0.09(-2.03%)
Jun 07, 2011 4.470 4.500 4.390 4.440 27,614 +0.02(+0.45%)
Jun 06, 2011 4.500 4.550 4.390 4.420 8,747 -0.09(-2.00%)
Jun 03, 2011 4.480 4.550 4.421 4.510 11,887 +0.10(+2.27%)
May 24, 2011 4.560 4.560 4.400 4.410 35,991 -0.05(-1.12%)
May 23, 2011 4.450 4.470 4.440 4.460 17,472 -0.04(-0.89%)
May 20, 2011 4.550 4.550 4.480 4.500 44,512 -0.04(-0.88%)
May 19, 2011 4.570 4.617 4.520 4.540 29,546 -0.02(-0.44%)
May 18, 2011 4.550 4.660 4.550 4.560 11,791 +0.02(+0.44%)
May 17, 2011 4.580 4.590 4.520 4.540 44,561 -0.02(-0.44%)
May 16, 2011 4.550 4.600 4.542 4.560 19,032 +0.00(+0.00%)
May 13, 2011 4.620 4.620 4.560 4.560 13,232 -0.07(-1.51%)
May 12, 2011 4.660 4.678 4.600 4.630 10,707 -0.03(-0.64%)
May 11, 2011 4.680 4.709 4.600 4.660 23,703 -0.08(-1.69%)
May 10, 2011 4.560 4.750 4.540 4.740 75,282 +0.18(+3.95%)
May 09, 2011 4.650 4.660 4.560 4.560 87,075 -0.07(-1.51%)
May 06, 2011 4.620 4.730 4.600 4.630 26,322 +0.04(+0.87%)
May 05, 2011 4.590 4.620 4.590 4.590 52,873 -0.01(-0.22%)
May 04, 2011 4.750 4.790 4.600 4.600 120,431 -0.52(-10.16%)
May 03, 2011 5.220 5.220 5.100 5.120 31,048 -0.09(-1.73%)
May 02, 2011 5.180 5.320 5.110 5.210 83,142 -0.04(-0.76%)
Apr 29, 2011 5.350 5.370 5.250 5.250 29,429 -0.09(-1.68%)
Apr 28, 2011 5.320 5.340 5.220 5.340 30,382 -0.00(-0.00%)
Apr 27, 2011 5.340 5.340 5.260 5.340 25,851 +0.03(+0.56%)
Apr 26, 2011 5.360 5.420 5.300 5.310 20,671 -0.02(-0.38%)
Apr 25, 2011 5.424 5.430 5.320 5.330 22,254 -0.04(-0.74%)
Apr 21, 2011 5.370 5.390 5.300 5.370 17,266 +0.04(+0.75%)
Apr 20, 2011 5.320 5.377 5.280 5.330 37,126 +0.05(+0.95%)
Apr 19, 2011 5.340 5.440 5.230 5.280 59,552 -0.04(-0.75%)
Apr 18, 2011 5.270 5.320 5.190 5.320 30,839 +0.03(+0.57%)
Apr 15, 2011 5.270 5.339 5.200 5.290 26,046 +0.09(+1.73%)
Apr 14, 2011 5.150 5.220 5.140 5.200 33,325 +0.08(+1.56%)
Apr 13, 2011 5.500 5.500 5.120 5.120 26,296 +0.01(+0.20%)
Apr 12, 2011 5.100 5.150 5.100 5.110 15,122 +0.02(+0.39%)
Apr 11, 2011 5.130 5.170 5.090 5.090 32,493 -0.01(-0.20%)
Apr 08, 2011 5.060 5.120 5.020 5.100 24,220 +0.05(+0.99%)
Apr 07, 2011 5.000 5.140 5.000 5.050 26,282 +0.07(+1.41%)
Apr 06, 2011 5.130 5.130 4.980 4.980 77,429 -0.16(-3.11%)
Apr 05, 2011 5.150 5.210 5.100 5.140 22,691 -0.01(-0.19%)
Apr 04, 2011 5.060 5.150 5.030 5.150 54,743 +0.12(+2.28%)
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.