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 (%)
Jul 30, 2002 0.7550 1.000 0.7300 0.8390 1,060,000 +0.04(+4.87%)
Jul 29, 2002 0.9900 0.9900 0.8000 0.8000 2,800 +0.01(+1.27%)
Jul 26, 2002 0.7500 0.8000 0.5000 0.7900 10,400 +0.03(+3.95%)
Jul 25, 2002 0.9500 0.9500 0.7200 0.7600 28,700 +0.01(+1.33%)
Jul 24, 2002 0.7700 0.7822 0.7000 0.7500 23,200 -0.03(-3.85%)
Jul 23, 2002 0.8500 0.9000 0.7800 0.7800 12,700 -0.12(-13.33%)
Jul 22, 2002 0.8400 1.050 0.8300 0.9000 24,100 -0.25(-21.74%)
Jul 19, 2002 0.8800 1.150 0.8800 1.150 8,300 +0.25(+27.78%)
Jul 17, 2002 0.9500 1.000 0.9000 0.9000 14,500 -0.10(-10.00%)
Jul 12, 2002 1.001 1.030 0.9800 1.000 6,200 +0.06(+6.18%)
Jul 11, 2002 1.100 1.100 0.9400 0.9418 4,000 -0.21(-18.10%)
Jul 10, 2002 1.045 1.150 1.045 1.150 7,200 +0.16(+16.16%)
Jul 09, 2002 0.9100 0.9900 0.9100 0.9900 8,200 +0.08(+8.79%)
Jul 08, 2002 1.030 1.030 0.9100 0.9100 10,500 -0.12(-11.65%)
Jul 05, 2002 1.010 1.390 1.010 1.030 4,200 +0.16(+18.39%)
Jul 04, 2002 0.8700 1.500 0.8700 0.8700 4,900 +0.00(+0.00%)
Jul 03, 2002 0.8700 1.500 0.8700 0.8700 4,900 -0.28(-24.35%)
Jul 01, 2002 1.200 1.200 1.100 1.150 7,800 +0.14(+13.86%)
Jun 28, 2002 0.9250 1.020 0.8600 1.010 10,400 +0.11(+12.10%)
Jun 27, 2002 0.8800 0.9010 0.8750 0.9010 7,200 +0.03(+3.56%)
Jun 26, 2002 0.6600 0.8700 0.5600 0.8700 21,200 -0.03(-3.33%)
Jun 25, 2002 1.250 1.260 0.9000 0.9000 10,100 -0.50(-35.71%)
Jun 20, 2002 1.270 1.400 1.270 1.400 11,000 +0.15(+12.00%)
Jun 19, 2002 1.202 1.350 1.202 1.250 9,400 -0.01(-0.79%)
Jun 18, 2002 1.200 1.261 1.200 1.260 700 +0.01(+0.80%)
Jun 17, 2002 1.250 1.400 1.250 1.250 43,800 -0.15(-10.71%)
Jun 14, 2002 1.260 1.400 1.260 1.400 11,400 +0.05(+3.70%)
Jun 12, 2002 1.380 1.429 1.240 1.350 28,200 +0.10(+7.91%)
Jun 11, 2002 1.111 1.450 1.111 1.251 26,400 +0.13(+11.54%)
Jun 10, 2002 1.179 1.179 1.122 1.122 1,700 -0.01(-0.74%)
Jun 07, 2002 0.8900 1.250 0.8900 1.130 79,800 +0.27(+31.55%)
Jun 06, 2002 0.7500 0.8590 0.7500 0.8590 1,800 +0.11(+14.53%)
Jun 05, 2002 0.6900 0.7502 0.6900 0.7500 26,500 -0.15(-16.67%)
May 31, 2002 1.200 1.280 0.8900 0.9000 22,100 -0.06(-6.25%)
May 28, 2002 1.240 1.250 0.9600 0.9600 28,900 -0.01(-0.93%)
May 27, 2002 0.9400 0.9690 0.8500 0.9690 27,500 +0.00(+0.00%)
May 24, 2002 0.9400 0.9690 0.8500 0.9690 27,500 -0.06(-5.92%)
May 23, 2002 1.260 1.270 0.8400 1.030 26,900 -0.23(-18.25%)
May 22, 2002 1.350 1.350 1.260 1.260 5,000 +0.00(+0.00%)
May 21, 2002 1.261 1.261 1.260 1.260 2,000 -0.00(-0.10%)
May 20, 2002 1.270 1.350 1.261 1.261 400 -0.05(-3.73%)
May 17, 2002 1.310 1.310 1.310 1.310 100 -0.05(-3.68%)
May 16, 2002 1.360 1.361 1.360 1.360 12,900 +0.11(+8.80%)
May 15, 2002 1.470 1.470 1.250 1.250 17,700 -0.20(-13.79%)
May 14, 2002 1.470 1.481 1.450 1.450 13,000 +0.00(+0.00%)
May 13, 2002 1.370 1.560 1.370 1.450 3,100 +0.00(+0.00%)
May 10, 2002 1.450 1.450 1.450 1.450 1,000 -0.00(-0.20%)
May 09, 2002 1.453 1.453 1.453 1.453 500 +0.00(+0.20%)
May 08, 2002 1.450 1.550 1.420 1.450 7,900 +0.04(+2.84%)
May 07, 2002 1.520 1.552 1.350 1.410 19,900 -0.22(-13.55%)
May 06, 2002 1.600 1.810 1.600 1.631 3,700 -0.20(-10.87%)
May 03, 2002 1.700 1.830 1.690 1.830 10,100 +0.11(+6.40%)
May 02, 2002 1.700 1.720 1.698 1.720 12,700 +0.02(+1.19%)
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.