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 (%)
Sep 30, 2021 6.450 6.550 6.450 6.500 14,839 +0.05(+0.78%)
Sep 29, 2021 6.470 6.480 6.450 6.450 15,674 +0.00(+0.00%)
Sep 28, 2021 6.530 6.530 6.450 6.450 16,328 -0.02(-0.31%)
Sep 27, 2021 6.540 6.550 6.470 6.470 14,058 -0.02(-0.31%)
Sep 24, 2021 6.630 6.730 6.490 6.490 17,111 -0.09(-1.37%)
Sep 23, 2021 6.570 6.810 6.514 6.580 9,682 -0.03(-0.45%)
Sep 22, 2021 6.500 6.920 6.500 6.610 5,526 +0.10(+1.54%)
Sep 21, 2021 6.510 6.750 6.510 6.510 6,653 -0.12(-1.74%)
Sep 20, 2021 6.730 6.883 6.520 6.625 8,602 -0.32(-4.54%)
Sep 17, 2021 6.500 6.940 6.490 6.940 35,971 +0.42(+6.44%)
Sep 16, 2021 6.550 6.550 6.500 6.520 7,438 -0.05(-0.76%)
Sep 15, 2021 6.550 6.580 6.500 6.570 6,375 +0.05(+0.77%)
Sep 14, 2021 6.560 6.650 6.520 6.520 9,091 +0.01(+0.15%)
Sep 13, 2021 6.670 6.670 6.505 6.510 20,292 -0.05(-0.76%)
Sep 10, 2021 6.550 6.680 6.520 6.560 8,816 +0.01(+0.15%)
Sep 09, 2021 6.650 6.660 6.532 6.550 4,200 -0.03(-0.46%)
Sep 08, 2021 6.720 6.860 6.540 6.580 23,610 -0.13(-1.94%)
Sep 07, 2021 6.790 6.900 6.700 6.710 9,037 -0.24(-3.45%)
Sep 03, 2021 6.800 6.950 6.700 6.950 12,170 +0.07(+1.02%)
Sep 02, 2021 6.900 6.950 6.800 6.880 7,093 -0.02(-0.29%)
Sep 01, 2021 6.970 7.000 6.900 6.900 6,858 -0.07(-1.00%)
Aug 31, 2021 6.678 6.970 6.678 6.970 9,814 +0.25(+3.72%)
Aug 30, 2021 6.750 6.850 6.670 6.720 16,632 -0.06(-0.88%)
Aug 27, 2021 6.940 6.960 6.690 6.780 15,720 -0.08(-1.17%)
Aug 26, 2021 6.730 6.940 6.728 6.860 4,421 +0.18(+2.69%)
Aug 25, 2021 6.750 6.830 6.660 6.680 11,866 -0.03(-0.45%)
Aug 24, 2021 6.530 6.822 6.530 6.710 11,797 +0.24(+3.71%)
Aug 23, 2021 6.600 6.600 6.460 6.470 85,828 -0.09(-1.37%)
Aug 20, 2021 6.600 6.670 6.560 6.560 10,822 +0.00(+0.00%)
Aug 19, 2021 6.590 6.665 6.560 6.560 7,244 -0.02(-0.30%)
Aug 18, 2021 6.695 6.695 6.560 6.580 10,183 -0.04(-0.60%)
Aug 17, 2021 6.690 6.788 6.620 6.620 16,101 -0.05(-0.75%)
Aug 16, 2021 6.690 6.700 6.600 6.670 10,165 -0.08(-1.19%)
Aug 13, 2021 6.940 6.940 6.670 6.750 23,332 -0.24(-3.43%)
Aug 12, 2021 7.080 7.100 6.940 6.990 32,429 -0.15(-2.10%)
Aug 11, 2021 7.090 7.180 6.960 7.140 25,391 -0.04(-0.56%)
Aug 10, 2021 7.070 7.320 6.996 7.180 15,457 +0.01(+0.14%)
Aug 09, 2021 7.300 7.480 7.040 7.170 32,859 +0.14(+1.99%)
Aug 06, 2021 6.810 7.161 6.810 7.030 21,326 +0.20(+2.93%)
Aug 05, 2021 6.700 6.910 6.700 6.830 12,597 +0.12(+1.79%)
Aug 04, 2021 6.700 6.800 6.700 6.710 13,649 -0.01(-0.15%)
Aug 03, 2021 6.840 6.840 6.720 6.720 11,908 -0.07(-1.03%)
Aug 02, 2021 6.810 6.870 6.700 6.790 13,868 +0.12(+1.80%)
Jul 30, 2021 6.700 6.870 6.610 6.670 8,718 -0.10(-1.48%)
Jul 29, 2021 6.750 6.909 6.715 6.770 16,140 +0.13(+1.96%)
Jul 28, 2021 6.700 6.760 6.550 6.640 39,438 -0.05(-0.75%)
Jul 27, 2021 6.570 6.750 6.570 6.690 20,025 +0.08(+1.21%)
Jul 26, 2021 6.760 6.760 6.530 6.610 23,562 -0.23(-3.36%)
Jul 23, 2021 6.800 6.840 6.670 6.840 6,336 +0.01(+0.15%)
Jul 22, 2021 6.920 6.920 6.597 6.830 9,422 -0.05(-0.73%)
Jul 21, 2021 6.980 6.980 6.780 6.880 21,613 +0.17(+2.53%)
Jul 20, 2021 6.600 6.880 6.550 6.710 29,916 +0.11(+1.67%)
Jul 19, 2021 6.810 6.960 6.490 6.600 29,438 +0.00(+0.00%)
Jul 16, 2021 6.700 6.760 6.600 6.600 10,986 -0.05(-0.75%)
Jul 15, 2021 6.690 6.740 6.520 6.650 18,063 -0.07(-1.04%)
Jul 14, 2021 6.760 6.900 6.650 6.720 13,161 -0.07(-1.03%)
Jul 13, 2021 6.750 6.940 6.750 6.790 8,707 +0.06(+0.89%)
Jul 12, 2021 6.740 6.766 6.600 6.730 22,738 -0.05(-0.74%)
Jul 09, 2021 6.840 6.845 6.730 6.780 33,080 -0.07(-1.02%)
Jul 08, 2021 6.810 6.890 6.680 6.850 22,683 -0.04(-0.58%)
Jul 07, 2021 6.770 6.940 6.680 6.890 59,639 +0.34(+5.19%)
Jul 06, 2021 6.550 6.710 6.490 6.550 19,299 +0.00(+0.00%)
Jul 02, 2021 6.540 6.800 6.540 6.550 29,744 -0.01(-0.15%)
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.