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 (%)
Aug 31, 2004 3.150 3.240 3.110 3.150 8,400 +0.01(+0.32%)
Aug 30, 2004 3.270 3.290 3.060 3.140 2,900 -0.11(-3.38%)
Aug 27, 2004 3.290 3.290 3.050 3.250 5,300 -0.02(-0.61%)
Aug 26, 2004 3.220 3.280 3.030 3.270 6,300 +0.04(+1.24%)
Aug 25, 2004 3.300 3.350 3.030 3.230 15,800 +0.16(+5.21%)
Aug 24, 2004 3.230 3.370 3.050 3.070 27,700 -0.29(-8.63%)
Aug 23, 2004 3.310 3.400 3.160 3.360 5,500 +0.06(+1.82%)
Aug 20, 2004 3.050 3.380 3.050 3.300 13,100 +0.10(+3.12%)
Aug 19, 2004 3.230 3.290 3.150 3.200 9,900 +0.00(+0.00%)
Aug 18, 2004 3.100 3.310 3.100 3.200 12,550 -0.13(-3.90%)
Aug 17, 2004 3.400 3.400 3.130 3.330 19,700 +0.28(+9.18%)
Aug 16, 2004 3.310 3.310 2.940 3.050 11,900 -0.08(-2.56%)
Aug 13, 2004 3.040 3.290 2.990 3.130 11,200 +0.09(+2.96%)
Aug 12, 2004 3.010 3.040 2.930 3.040 4,700 +0.00(+0.00%)
Aug 11, 2004 3.005 3.040 3.000 3.040 1,300 +0.04(+1.20%)
Aug 10, 2004 2.910 3.170 2.910 3.004 3,900 +0.04(+1.49%)
Aug 09, 2004 2.960 3.180 2.940 2.960 1,735 -0.09(-2.95%)
Aug 06, 2004 3.400 3.400 2.910 3.050 8,300 +0.03(+0.99%)
Aug 05, 2004 3.040 3.380 2.970 3.020 8,000 +0.03(+0.97%)
Aug 04, 2004 2.990 3.190 2.860 2.991 11,300 -0.01(-0.30%)
Aug 03, 2004 2.980 3.180 2.950 3.000 7,998 +0.08(+2.74%)
Aug 02, 2004 3.060 3.270 2.900 2.920 11,700 -0.15(-4.89%)
Jul 30, 2004 3.040 3.280 3.010 3.070 4,700 -0.07(-2.23%)
Jul 29, 2004 2.990 3.290 2.910 3.140 7,200 -0.04(-1.26%)
Jul 28, 2004 2.850 3.240 2.850 3.180 2,700 -0.01(-0.31%)
Jul 27, 2004 3.100 3.300 3.030 3.190 9,400 +0.14(+4.59%)
Jul 26, 2004 3.100 3.100 2.850 3.050 16,200 +0.19(+6.64%)
Jul 23, 2004 3.130 3.140 2.860 2.860 5,100 -0.04(-1.38%)
Jul 22, 2004 2.930 3.120 2.900 2.900 8,300 +0.02(+0.69%)
Jul 21, 2004 3.110 3.290 2.800 2.880 31,400 -0.33(-10.28%)
Jul 20, 2004 3.800 3.800 3.130 3.210 63,800 -0.32(-9.09%)
Jul 19, 2004 3.549 3.800 3.510 3.531 18,400 +0.12(+3.55%)
Jul 16, 2004 3.500 3.610 3.300 3.410 6,300 -0.12(-3.40%)
Jul 15, 2004 3.580 3.580 3.450 3.530 1,800 +0.13(+3.82%)
Jul 14, 2004 3.390 3.410 3.390 3.400 2,700 -0.12(-3.41%)
Jul 13, 2004 3.610 3.620 3.400 3.520 18,700 +0.12(+3.53%)
Jul 12, 2004 3.500 3.500 3.400 3.400 12,600 -0.17(-4.76%)
Jul 09, 2004 3.800 3.800 3.500 3.570 1,500 +0.07(+2.00%)
Jul 08, 2004 3.500 3.550 3.500 3.500 5,000 -0.04(-1.13%)
Jul 07, 2004 3.550 3.550 3.510 3.540 700 -0.01(-0.28%)
Jul 06, 2004 3.510 3.619 3.510 3.550 7,100 -0.01(-0.28%)
Jul 02, 2004 3.611 3.639 3.500 3.560 12,100 -0.07(-1.93%)
Jul 01, 2004 3.740 3.740 3.600 3.630 6,400 -0.06(-1.63%)
Jun 30, 2004 3.690 3.700 3.690 3.690 2,300 +0.01(+0.27%)
Jun 29, 2004 3.730 3.730 3.680 3.680 2,000 +0.02(+0.55%)
Jun 28, 2004 3.690 3.779 3.660 3.660 5,200 -0.07(-1.88%)
Jun 25, 2004 3.740 3.750 3.700 3.730 3,700 +0.08(+2.19%)
Jun 24, 2004 3.870 3.870 3.650 3.650 20,900 -0.14(-3.69%)
Jun 23, 2004 3.800 3.800 3.790 3.790 2,700 -0.01(-0.26%)
Jun 22, 2004 3.788 3.830 3.788 3.800 1,700 +0.04(+1.06%)
Jun 21, 2004 3.830 3.830 3.760 3.760 24,500 -0.14(-3.57%)
Jun 18, 2004 3.899 3.899 3.899 3.899 100 +0.04(+0.98%)
Jun 17, 2004 3.851 3.960 3.851 3.861 4,800 +0.06(+1.61%)
Jun 16, 2004 4.000 4.000 3.800 3.800 23,300 -0.16(-4.04%)
Jun 15, 2004 4.000 4.000 3.950 3.960 5,900 +0.08(+2.06%)
Jun 14, 2004 3.850 3.911 3.850 3.880 2,000 -0.10(-2.51%)
Jun 10, 2004 4.000 4.000 3.890 3.980 14,700 +0.11(+2.84%)
Jun 09, 2004 3.780 4.000 3.780 3.870 4,400 +0.01(+0.26%)
Jun 08, 2004 3.830 3.880 3.820 3.860 4,400 -0.08(-2.03%)
Jun 07, 2004 3.900 3.990 3.880 3.940 3,700 -0.04(-1.01%)
Jun 04, 2004 4.010 4.060 3.790 3.980 24,200 +0.03(+0.76%)
Jun 03, 2004 4.000 4.039 3.860 3.950 13,600 -0.11(-2.71%)
Jun 02, 2004 3.960 4.060 3.800 4.060 45,700 +0.13(+3.31%)
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.