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

Key Tronic Cp (NQ: KTCC )

4.460 -0.030 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2004 3.740 3.740 3.500 3.570 14,300 -0.16(-4.29%)
Apr 29, 2004 3.550 3.950 3.440 3.730 25,700 +0.48(+14.77%)
Apr 28, 2004 3.280 3.400 3.250 3.250 17,300 -0.10(-2.99%)
Apr 27, 2004 3.250 3.380 3.250 3.350 29,300 +0.09(+2.76%)
Apr 26, 2004 3.540 3.540 3.260 3.260 22,900 -0.43(-11.65%)
Apr 23, 2004 3.650 3.750 3.650 3.690 6,000 -0.07(-1.86%)
Apr 22, 2004 3.530 3.860 3.530 3.760 9,700 -0.02(-0.53%)
Apr 21, 2004 3.760 3.950 3.750 3.780 15,600 +0.09(+2.44%)
Apr 20, 2004 3.640 3.749 3.531 3.690 7,400 -0.06(-1.60%)
Apr 19, 2004 3.490 3.960 3.400 3.750 22,000 +0.25(+7.14%)
Apr 16, 2004 3.400 3.690 3.300 3.500 24,700 -0.13(-3.58%)
Apr 15, 2004 2.910 3.750 2.870 3.630 72,700 +0.73(+25.17%)
Apr 14, 2004 2.910 2.980 2.760 2.900 14,300 +0.04(+1.40%)
Apr 13, 2004 2.900 2.900 2.860 2.860 3,100 -0.09(-3.05%)
Apr 12, 2004 2.960 2.980 2.590 2.950 8,400 +0.00(+0.00%)
Apr 08, 2004 2.510 2.950 2.510 2.950 15,300 +0.02(+0.68%)
Apr 07, 2004 2.750 2.960 2.750 2.930 16,100 +0.27(+10.15%)
Apr 06, 2004 2.700 2.730 2.611 2.660 2,000 -0.04(-1.48%)
Apr 05, 2004 2.510 2.730 2.510 2.700 4,400 -0.01(-0.37%)
Apr 02, 2004 2.630 2.730 2.630 2.710 3,100 -0.02(-0.73%)
Apr 01, 2004 2.590 2.730 2.590 2.730 9,300 +0.13(+5.00%)
Mar 31, 2004 2.650 2.650 2.600 2.600 1,400 +0.00(+0.00%)
Mar 30, 2004 2.650 2.650 2.560 2.600 6,700 +0.06(+2.36%)
Mar 29, 2004 2.600 2.600 2.540 2.540 1,700 -0.08(-3.05%)
Mar 26, 2004 2.598 2.700 2.550 2.620 4,600 +0.06(+2.34%)
Mar 25, 2004 2.560 2.600 2.560 2.560 3,200 -0.01(-0.39%)
Mar 24, 2004 2.630 2.630 2.560 2.570 3,300 +0.00(+0.00%)
Mar 23, 2004 2.560 2.680 2.560 2.570 2,500 -0.01(-0.43%)
Mar 22, 2004 2.700 2.700 2.570 2.581 1,200 -0.02(-0.73%)
Mar 19, 2004 2.560 2.700 2.560 2.600 8,700 +0.07(+2.77%)
Mar 18, 2004 2.589 2.589 2.520 2.530 3,000 -0.02(-0.78%)
Mar 17, 2004 2.550 2.550 2.550 2.550 400 +0.03(+1.19%)
Mar 16, 2004 2.690 2.700 2.520 2.520 2,300 -0.17(-6.32%)
Mar 15, 2004 2.660 2.700 2.550 2.690 17,900 -0.01(-0.37%)
Mar 12, 2004 2.670 2.740 2.670 2.700 4,600 +0.07(+2.66%)
Mar 11, 2004 2.670 2.680 2.630 2.630 4,500 -0.06(-2.23%)
Mar 10, 2004 2.720 2.720 2.640 2.690 13,700 -0.03(-1.10%)
Mar 09, 2004 2.660 2.730 2.620 2.720 10,100 +0.06(+2.26%)
Mar 08, 2004 2.750 2.750 2.660 2.660 2,800 -0.02(-0.75%)
Mar 05, 2004 2.660 2.740 2.620 2.680 3,200 +0.00(+0.00%)
Mar 04, 2004 2.750 2.750 2.660 2.680 4,200 -0.03(-1.11%)
Mar 03, 2004 2.680 2.710 2.660 2.710 8,600 +0.02(+0.74%)
Mar 02, 2004 2.680 2.690 2.670 2.690 3,500 +0.03(+1.13%)
Mar 01, 2004 2.670 2.680 2.660 2.660 7,000 +0.01(+0.38%)
Feb 27, 2004 2.670 2.680 2.630 2.650 3,300 +0.00(+0.00%)
Feb 26, 2004 2.680 2.680 2.650 2.650 700 -0.05(-1.85%)
Feb 25, 2004 2.500 2.700 2.500 2.700 1,400 +0.00(+0.00%)
Feb 24, 2004 2.560 2.920 2.510 2.700 13,500 +0.05(+1.89%)
Feb 23, 2004 2.610 2.690 2.530 2.650 17,300 +0.00(+0.00%)
Feb 20, 2004 2.580 2.690 2.580 2.650 16,000 -0.03(-1.12%)
Feb 19, 2004 2.530 2.790 2.530 2.680 18,100 +0.13(+5.10%)
Feb 18, 2004 2.550 2.789 2.530 2.550 30,100 +0.00(+0.00%)
Feb 17, 2004 2.641 2.750 2.550 2.550 13,500 -0.20(-7.27%)
Feb 13, 2004 2.700 2.770 2.700 2.750 2,500 -0.04(-1.43%)
Feb 12, 2004 2.700 2.790 2.700 2.790 8,500 +0.08(+2.95%)
Feb 11, 2004 2.710 2.740 2.710 2.710 1,100 +0.01(+0.37%)
Feb 10, 2004 2.700 2.700 2.700 2.700 1,400 +0.00(+0.00%)
Feb 09, 2004 2.710 2.830 2.700 2.700 7,100 -0.14(-4.93%)
Feb 06, 2004 2.610 2.840 2.610 2.840 6,600 +0.24(+9.23%)
Feb 05, 2004 2.640 2.670 2.510 2.600 14,300 +0.10(+4.00%)
Feb 04, 2004 2.530 2.540 2.500 2.500 12,400 -0.13(-4.94%)
Feb 03, 2004 2.860 2.890 2.630 2.630 9,700 -0.22(-7.72%)
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.