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 (%)
Aug 31, 2022 4.800 4.840 4.750 4.760 5,185 +0.00(+0.00%)
Aug 30, 2022 4.980 4.980 4.670 4.760 10,879 -0.21(-4.23%)
Aug 29, 2022 4.880 4.970 4.870 4.970 6,383 +0.02(+0.40%)
Aug 26, 2022 4.960 5.080 4.940 4.950 4,814 -0.12(-2.37%)
Aug 25, 2022 5.040 5.070 5.040 5.070 1,072 +0.07(+1.40%)
Aug 24, 2022 5.050 5.100 4.920 5.000 9,758 -0.10(-1.96%)
Aug 23, 2022 5.120 5.140 4.970 5.100 12,947 -0.08(-1.55%)
Aug 22, 2022 5.240 5.243 5.165 5.180 3,682 -0.06(-1.14%)
Aug 19, 2022 5.140 5.240 5.000 5.240 4,766 -0.15(-2.78%)
Aug 18, 2022 5.130 5.390 5.080 5.390 14,951 +0.08(+1.47%)
Aug 17, 2022 5.320 5.460 5.090 5.312 19,074 +0.08(+1.57%)
Aug 16, 2022 5.400 5.490 5.210 5.230 15,937 +0.02(+0.38%)
Aug 15, 2022 5.380 5.380 5.020 5.210 27,200 +0.18(+3.58%)
Aug 12, 2022 5.030 5.410 5.020 5.030 4,306 -0.06(-1.18%)
Aug 11, 2022 5.000 5.250 4.920 5.090 6,505 +0.04(+0.79%)
Aug 10, 2022 4.960 5.050 4.920 5.050 9,095 +0.05(+1.00%)
Aug 09, 2022 5.000 5.130 4.890 5.000 10,797 +0.12(+2.46%)
Aug 08, 2022 4.970 5.410 4.850 4.880 20,893 -0.18(-3.56%)
Aug 05, 2022 5.190 5.230 4.910 5.060 12,017 -0.01(-0.20%)
Aug 04, 2022 5.190 5.220 4.910 5.070 9,254 +0.07(+1.40%)
Aug 03, 2022 5.040 5.500 4.940 5.000 21,905 -0.14(-2.72%)
Aug 02, 2022 4.940 5.490 4.940 5.140 4,889 +0.11(+2.19%)
Aug 01, 2022 5.000 5.030 4.973 5.030 5,092 -0.07(-1.37%)
Jul 29, 2022 4.749 5.108 4.749 5.100 4,146 +0.12(+2.41%)
Jul 28, 2022 4.950 4.980 4.904 4.980 2,066 +0.06(+1.22%)
Jul 27, 2022 4.710 5.150 4.710 4.920 12,239 +0.42(+9.33%)
Jul 26, 2022 4.480 4.630 4.470 4.500 4,844 -0.05(-1.10%)
Jul 25, 2022 4.610 4.670 4.480 4.550 5,295 -0.07(-1.52%)
Jul 22, 2022 4.700 4.730 4.610 4.620 3,740 -0.07(-1.49%)
Jul 21, 2022 4.720 4.720 4.686 4.690 2,818 +0.20(+4.45%)
Jul 20, 2022 4.530 4.600 4.470 4.490 10,454 +0.03(+0.67%)
Jul 19, 2022 4.500 4.648 4.460 4.460 4,130 -0.01(-0.22%)
Jul 18, 2022 4.380 4.563 4.380 4.470 7,245 +0.08(+1.82%)
Jul 15, 2022 4.330 4.440 4.330 4.390 5,177 +0.01(+0.23%)
Jul 14, 2022 4.422 4.422 4.350 4.380 1,767 -0.01(-0.23%)
Jul 13, 2022 4.360 4.395 4.330 4.390 5,788 +0.06(+1.39%)
Jul 12, 2022 4.385 4.385 4.330 4.330 3,407 +0.00(+0.00%)
Jul 11, 2022 4.320 4.389 4.320 4.330 6,731 -0.04(-0.80%)
Jul 08, 2022 4.370 4.370 4.260 4.365 5,238 +0.10(+2.22%)
Jul 07, 2022 4.250 4.360 4.240 4.270 12,979 +0.02(+0.47%)
Jul 06, 2022 4.260 4.290 4.250 4.250 6,950 -0.02(-0.47%)
Jul 05, 2022 4.260 4.404 4.260 4.270 4,886 +0.00(+0.00%)
Jul 01, 2022 4.360 4.540 4.270 4.270 3,302 -0.14(-3.17%)
Jun 30, 2022 4.440 4.440 4.354 4.410 7,647 -0.06(-1.34%)
Jun 29, 2022 4.540 4.540 4.394 4.470 8,189 -0.08(-1.76%)
Jun 28, 2022 4.525 4.581 4.510 4.550 3,256 -0.01(-0.22%)
Jun 27, 2022 4.410 4.720 4.370 4.560 3,500 +0.08(+1.90%)
Jun 24, 2022 4.425 4.475 4.396 4.475 5,704 +0.11(+2.64%)
Jun 23, 2022 4.350 4.500 4.340 4.360 9,148 -0.07(-1.58%)
Jun 22, 2022 4.650 4.710 4.400 4.430 32,889 -0.17(-3.70%)
Jun 21, 2022 4.730 4.730 4.590 4.600 8,090 -0.09(-1.92%)
Jun 17, 2022 4.820 4.973 4.570 4.690 20,909 -0.05(-1.05%)
Jun 16, 2022 4.980 5.010 4.740 4.740 10,664 -0.12(-2.47%)
Jun 15, 2022 4.930 5.015 4.810 4.860 37,664 -0.08(-1.62%)
Jun 14, 2022 4.990 5.010 4.900 4.940 8,948 -0.09(-1.79%)
Jun 13, 2022 5.080 5.080 4.970 5.030 18,616 +0.08(+1.51%)
Jun 10, 2022 5.044 5.044 4.955 4.955 2,214 -0.00(-0.10%)
Jun 09, 2022 5.060 5.060 4.940 4.960 18,504 -0.04(-0.80%)
Jun 08, 2022 5.050 5.050 4.980 5.000 11,227 -0.03(-0.60%)
Jun 07, 2022 4.980 5.110 4.980 5.030 5,762 +0.03(+0.60%)
Jun 06, 2022 5.080 5.080 5.000 5.000 12,466 -0.03(-0.60%)
Jun 03, 2022 4.980 5.070 4.980 5.030 26,847 +0.05(+1.00%)
Jun 02, 2022 5.030 5.070 4.980 4.980 4,749 -0.06(-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.