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

Key Tronic Cp (NQ: KTCC )

4.250 -0.050 (-1.16%)
Streaming Delayed Price Updated: 4:00 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 31, 2006 6.360 6.460 6.010 6.160 216,850 -0.10(-1.60%)
Jul 28, 2006 6.300 6.380 6.190 6.260 113,484 +0.05(+0.81%)
Jul 27, 2006 6.520 6.630 6.150 6.210 165,437 -0.25(-3.87%)
Jul 26, 2006 6.260 6.650 6.130 6.460 237,028 +0.26(+4.19%)
Jul 25, 2006 6.150 6.400 6.140 6.200 108,592 +0.03(+0.49%)
Jul 24, 2006 6.230 6.460 6.150 6.170 210,811 +0.07(+1.15%)
Jul 21, 2006 6.840 6.840 6.060 6.100 585,446 -0.80(-11.59%)
Jul 20, 2006 6.630 7.590 6.480 6.900 1,271,253 +0.41(+6.32%)
Jul 19, 2006 6.480 6.740 6.340 6.490 229,638 +0.12(+1.88%)
Jul 18, 2006 6.580 6.790 6.250 6.370 273,733 -0.13(-2.00%)
Jul 17, 2006 6.540 6.930 6.420 6.500 356,709 -0.34(-4.97%)
Jul 14, 2006 6.260 6.940 6.160 6.840 456,236 +0.64(+10.32%)
Jul 13, 2006 6.010 6.470 5.880 6.200 638,451 +0.06(+0.98%)
Jul 12, 2006 6.400 7.250 6.050 6.140 2,999,937 -0.23(-3.61%)
Jul 11, 2006 5.850 6.660 5.400 6.370 2,355,199 +2.17(+51.67%)
Jul 10, 2006 4.200 4.270 4.000 4.200 45,300 -0.04(-0.94%)
Jul 07, 2006 3.960 4.242 3.960 4.240 23,352 +0.10(+2.42%)
Jul 06, 2006 3.960 4.250 3.960 4.140 29,254 +0.16(+4.02%)
Jul 05, 2006 3.740 4.000 3.700 3.980 22,319 -0.02(-0.50%)
Jul 03, 2006 3.900 4.010 3.900 4.000 4,477 +0.09(+2.30%)
Jun 30, 2006 3.740 3.930 3.670 3.910 18,263 -0.01(-0.26%)
Jun 29, 2006 3.730 3.920 3.730 3.920 8,700 +0.08(+2.08%)
Jun 28, 2006 3.700 3.870 3.700 3.840 24,700 +0.14(+3.78%)
Jun 27, 2006 3.700 3.850 3.700 3.700 11,536 -0.02(-0.54%)
Jun 26, 2006 3.730 3.800 3.700 3.720 33,500 -0.07(-1.85%)
Jun 23, 2006 3.840 3.840 3.790 3.790 9,900 -0.11(-2.82%)
Jun 22, 2006 3.820 3.950 3.741 3.900 6,100 +0.10(+2.63%)
Jun 21, 2006 3.710 3.860 3.700 3.800 20,193 +0.09(+2.43%)
Jun 20, 2006 3.700 3.810 3.700 3.710 16,518 -0.02(-0.54%)
Jun 19, 2006 3.700 3.970 3.650 3.730 18,838 +0.00(+0.00%)
Jun 16, 2006 3.730 3.800 3.700 3.730 18,250 -0.10(-2.61%)
Jun 15, 2006 3.770 3.850 3.750 3.830 34,932 -0.03(-0.77%)
Jun 14, 2006 3.760 3.860 3.760 3.860 9,558 +0.11(+2.93%)
Jun 13, 2006 3.732 3.840 3.720 3.750 5,243 +0.01(+0.27%)
Jun 12, 2006 3.650 3.750 3.650 3.740 23,437 -0.06(-1.58%)
Jun 09, 2006 3.840 3.940 3.770 3.800 10,550 +0.00(+0.00%)
Jun 08, 2006 3.580 3.810 3.580 3.800 12,600 -0.03(-0.78%)
Jun 07, 2006 3.750 3.920 3.750 3.830 16,102 +0.08(+2.13%)
Jun 06, 2006 3.760 3.900 3.730 3.750 24,250 +0.01(+0.27%)
Jun 05, 2006 3.750 3.780 3.740 3.740 19,224 -0.01(-0.27%)
Jun 02, 2006 3.740 3.750 3.740 3.750 12,124 +0.02(+0.54%)
Jun 01, 2006 3.780 3.780 3.650 3.730 9,084 +0.03(+0.81%)
May 31, 2006 3.510 3.700 3.510 3.700 18,510 +0.10(+2.78%)
May 30, 2006 3.690 3.690 3.600 3.600 18,836 -0.11(-2.96%)
May 26, 2006 3.750 3.750 3.600 3.710 11,213 -0.04(-1.07%)
May 25, 2006 3.750 3.790 3.710 3.750 31,542 +0.00(+0.00%)
May 24, 2006 3.670 3.810 3.670 3.750 35,164 +0.16(+4.46%)
May 23, 2006 3.520 3.650 3.510 3.590 39,829 +0.02(+0.56%)
May 22, 2006 3.510 3.580 3.500 3.570 5,732 -0.01(-0.28%)
May 19, 2006 3.500 3.590 3.500 3.580 15,396 +0.07(+1.99%)
May 18, 2006 3.430 3.620 3.430 3.510 14,407 +0.04(+1.15%)
May 17, 2006 3.590 3.640 3.470 3.470 71,504 -0.04(-1.14%)
May 16, 2006 3.510 3.640 3.510 3.510 4,981 -0.03(-0.85%)
May 15, 2006 3.490 3.760 3.480 3.540 87,271 +0.04(+1.14%)
May 12, 2006 3.590 3.600 3.500 3.500 106,372 -0.12(-3.31%)
May 11, 2006 3.700 3.780 3.550 3.620 30,972 +0.05(+1.40%)
May 10, 2006 3.850 3.850 3.510 3.570 90,804 +0.03(+0.85%)
May 09, 2006 3.800 3.800 3.540 3.540 125,179 -0.17(-4.58%)
May 08, 2006 3.660 3.890 3.550 3.710 88,445 +0.02(+0.54%)
May 05, 2006 3.800 3.850 3.630 3.690 61,786 -0.14(-3.66%)
May 04, 2006 4.050 4.050 3.750 3.830 106,400 -0.17(-4.25%)
May 03, 2006 4.500 4.500 3.800 4.000 457,706 -0.60(-13.04%)
May 02, 2006 4.600 4.750 4.520 4.600 31,054 +0.15(+3.37%)
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.