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 -0.010 (-0.24%)
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 (%)
Jul 29, 2016 7.950 7.950 7.510 7.540 28,083 -0.18(-2.33%)
Jul 28, 2016 7.920 8.000 7.640 7.720 23,485 -0.23(-2.89%)
Jul 27, 2016 8.180 8.180 7.820 7.950 106,173 -0.23(-2.81%)
Jul 26, 2016 8.166 8.280 8.150 8.180 35,869 +0.01(+0.12%)
Jul 25, 2016 7.860 8.240 7.860 8.170 64,841 +0.28(+3.55%)
Jul 22, 2016 7.750 7.990 7.750 7.890 29,433 +0.18(+2.33%)
Jul 21, 2016 7.620 7.790 7.600 7.710 35,727 +0.09(+1.18%)
Jul 20, 2016 7.550 7.700 7.510 7.620 31,527 +0.12(+1.60%)
Jul 19, 2016 7.500 7.530 7.470 7.500 10,251 +0.03(+0.40%)
Jul 18, 2016 7.490 7.520 7.450 7.470 27,004 +0.01(+0.13%)
Jul 15, 2016 7.370 7.490 7.330 7.460 19,738 +0.07(+0.95%)
Jul 14, 2016 7.433 7.433 7.360 7.390 8,009 -0.04(-0.54%)
Jul 13, 2016 7.430 7.500 7.400 7.430 7,662 -0.02(-0.27%)
Jul 12, 2016 7.480 7.550 7.440 7.450 25,342 -0.01(-0.13%)
Jul 11, 2016 7.460 7.540 7.420 7.460 10,927 +0.02(+0.27%)
Jul 08, 2016 7.430 7.510 7.425 7.440 7,008 +0.07(+0.95%)
Jul 07, 2016 7.300 7.370 7.280 7.370 7,219 +0.05(+0.68%)
Jul 05, 2016 7.440 7.440 7.228 7.320 31,672 -0.07(-0.95%)
Jul 01, 2016 7.540 7.390 7.390 7.390 29,600 -0.14(-1.86%)
Jun 30, 2016 7.350 7.540 7.290 7.530 25,768 +0.25(+3.43%)
Jun 29, 2016 7.220 7.388 7.150 7.280 30,674 +0.09(+1.25%)
Jun 28, 2016 7.210 7.360 7.150 7.190 7,604 +0.07(+0.98%)
Jun 27, 2016 7.370 7.380 7.100 7.120 40,019 -0.25(-3.39%)
Jun 24, 2016 7.280 7.430 7.280 7.370 41,534 -0.14(-1.86%)
Jun 23, 2016 7.410 7.510 7.400 7.510 7,659 +0.10(+1.35%)
Jun 22, 2016 7.400 7.530 7.330 7.410 16,296 +0.01(+0.14%)
Jun 21, 2016 7.400 7.460 7.330 7.400 37,954 +0.01(+0.14%)
Jun 20, 2016 7.340 7.520 7.310 7.390 45,187 +0.05(+0.68%)
Jun 17, 2016 7.450 7.480 7.310 7.340 45,849 -0.12(-1.61%)
Jun 16, 2016 7.450 7.520 7.400 7.460 14,566 +0.00(+0.00%)
Jun 15, 2016 7.490 7.600 7.460 7.460 26,341 +0.04(+0.47%)
Jun 14, 2016 7.510 7.680 7.310 7.425 95,475 -0.16(-2.04%)
Jun 13, 2016 7.500 7.730 7.380 7.580 156,187 -0.38(-4.77%)
Jun 10, 2016 8.070 8.140 7.870 7.960 19,245 -0.22(-2.69%)
Jun 09, 2016 8.290 8.292 8.020 8.180 23,495 -0.12(-1.45%)
Jun 08, 2016 8.400 8.500 8.300 8.300 33,477 -0.15(-1.78%)
Jun 07, 2016 8.910 8.910 8.430 8.450 47,501 -0.37(-4.20%)
Jun 06, 2016 8.650 8.861 8.491 8.820 61,004 +0.46(+5.50%)
Jun 03, 2016 8.500 8.750 8.290 8.360 24,555 -0.15(-1.76%)
Jun 02, 2016 8.230 8.565 8.230 8.510 29,546 +0.20(+2.41%)
Jun 01, 2016 8.920 8.970 8.250 8.310 57,410 -0.60(-6.73%)
May 31, 2016 8.000 8.920 7.949 8.910 73,080 +1.00(+12.64%)
May 27, 2016 7.660 7.910 7.910 7.910 59,000 +0.29(+3.81%)
May 26, 2016 7.640 7.690 7.560 7.620 16,104 +0.03(+0.40%)
May 25, 2016 7.520 7.650 7.520 7.590 13,255 +0.08(+1.07%)
May 24, 2016 7.580 7.752 7.410 7.510 24,592 -0.11(-1.44%)
May 23, 2016 7.490 7.700 7.470 7.620 37,636 +0.13(+1.74%)
May 20, 2016 7.490 7.590 7.450 7.490 96,917 +0.05(+0.67%)
May 19, 2016 7.430 7.480 7.380 7.440 12,150 +0.03(+0.40%)
May 18, 2016 7.480 7.500 7.350 7.410 21,463 +0.02(+0.27%)
May 17, 2016 7.490 7.500 7.320 7.390 59,553 -0.10(-1.34%)
May 16, 2016 7.500 7.599 7.430 7.490 44,676 -0.01(-0.13%)
May 13, 2016 7.640 7.640 7.421 7.500 46,837 -0.10(-1.32%)
May 12, 2016 7.610 7.770 7.510 7.600 102,660 -0.03(-0.39%)
May 11, 2016 7.460 7.720 7.320 7.630 132,355 +0.63(+9.00%)
May 10, 2016 7.010 7.080 6.990 7.000 45,641 -0.02(-0.28%)
May 09, 2016 7.000 7.110 6.995 7.020 16,587 -0.01(-0.14%)
May 06, 2016 7.080 7.090 7.010 7.030 27,667 -0.01(-0.14%)
May 05, 2016 7.080 7.100 7.010 7.040 43,205 -0.03(-0.42%)
May 04, 2016 7.080 7.180 7.060 7.070 24,933 -0.01(-0.14%)
May 03, 2016 7.090 7.120 7.070 7.080 31,706 -0.04(-0.56%)
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.