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

Key Tronic Cp (NQ: KTCC )

4.380 +0.010 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2011 4.900 4.900 4.681 4.800 14,014 +0.00(+0.00%)
Nov 29, 2011 4.920 4.961 4.800 4.800 36,679 -0.12(-2.44%)
Nov 28, 2011 5.000 5.080 4.890 4.920 57,308 -0.02(-0.40%)
Nov 25, 2011 4.800 5.000 4.800 4.940 16,589 +0.14(+2.92%)
Nov 23, 2011 4.820 4.880 4.784 4.800 42,788 -0.01(-0.17%)
Nov 22, 2011 4.880 4.930 4.700 4.808 42,101 -0.07(-1.48%)
Nov 21, 2011 4.770 4.900 4.770 4.880 31,873 +0.11(+2.26%)
Nov 18, 2011 4.800 4.800 4.640 4.772 13,263 -0.01(-0.17%)
Nov 17, 2011 4.700 4.780 4.540 4.780 25,120 +0.15(+3.24%)
Nov 16, 2011 4.610 4.730 4.610 4.630 5,150 +0.05(+1.09%)
Nov 15, 2011 4.610 4.760 4.580 4.580 20,600 -0.02(-0.54%)
Nov 14, 2011 4.640 4.680 4.520 4.605 8,150 -0.01(-0.11%)
Nov 11, 2011 4.600 4.700 4.590 4.610 7,450 +0.02(+0.44%)
Nov 10, 2011 4.610 4.650 4.500 4.590 15,817 -0.02(-0.43%)
Nov 09, 2011 4.520 4.650 4.431 4.610 16,125 +0.03(+0.66%)
Nov 08, 2011 4.530 4.600 4.380 4.580 14,298 +0.10(+2.23%)
Nov 07, 2011 4.430 4.500 4.367 4.480 13,620 +0.05(+1.13%)
Nov 04, 2011 4.420 4.499 4.420 4.430 11,128 +0.06(+1.37%)
Nov 03, 2011 4.390 4.440 4.320 4.370 15,888 +0.05(+1.16%)
Nov 02, 2011 4.800 4.800 4.320 4.320 80,250 +0.22(+5.36%)
Nov 01, 2011 4.110 4.260 4.029 4.100 24,072 -0.07(-1.68%)
Oct 31, 2011 4.030 4.170 3.950 4.170 14,148 +0.14(+3.47%)
Oct 28, 2011 4.000 4.110 3.953 4.030 21,992 +0.02(+0.50%)
Oct 27, 2011 4.030 4.050 3.830 4.010 37,028 -0.02(-0.50%)
Oct 26, 2011 3.868 4.030 3.850 4.030 11,964 +0.19(+4.95%)
Oct 25, 2011 3.960 4.060 3.840 3.840 4,243 -0.20(-4.95%)
Oct 24, 2011 3.860 4.080 3.818 4.040 19,996 +0.14(+3.59%)
Oct 21, 2011 4.010 4.010 3.800 3.900 29,159 -0.02(-0.51%)
Oct 20, 2011 3.850 3.920 3.809 3.920 3,363 +0.07(+1.82%)
Oct 19, 2011 3.910 3.910 3.840 3.850 4,073 -0.07(-1.79%)
Oct 18, 2011 3.830 4.000 3.830 3.920 14,737 +0.13(+3.43%)
Oct 17, 2011 3.700 3.800 3.700 3.790 11,882 +0.12(+3.27%)
Oct 14, 2011 3.600 3.670 3.460 3.670 26,376 +0.09(+2.51%)
Oct 13, 2011 3.650 3.650 3.570 3.580 5,170 -0.06(-1.65%)
Oct 12, 2011 3.690 3.690 3.570 3.640 1,720 -0.02(-0.55%)
Oct 11, 2011 3.510 3.660 3.510 3.660 3,248 +0.08(+2.38%)
Oct 10, 2011 3.490 3.575 3.350 3.575 21,956 +0.16(+4.53%)
Oct 07, 2011 3.430 3.440 3.350 3.420 4,269 +0.02(+0.59%)
Oct 06, 2011 3.350 3.400 3.350 3.400 5,700 +0.00(+0.00%)
Oct 05, 2011 3.400 3.400 3.260 3.400 17,042 -0.01(-0.29%)
Oct 04, 2011 3.320 3.410 3.220 3.410 8,431 +0.10(+3.02%)
Oct 03, 2011 3.380 3.440 3.300 3.310 23,877 -0.15(-4.34%)
Sep 30, 2011 3.380 3.460 3.380 3.460 3,800 +0.06(+1.76%)
Sep 29, 2011 3.460 3.460 3.380 3.400 4,000 -0.04(-1.16%)
Sep 28, 2011 3.400 3.450 3.330 3.440 16,975 +0.02(+0.58%)
Sep 27, 2011 3.350 3.430 3.350 3.420 11,463 +0.07(+2.09%)
Sep 26, 2011 3.300 3.420 3.300 3.350 18,260 +0.03(+0.90%)
Sep 23, 2011 3.350 3.540 3.210 3.320 13,605 -0.14(-4.05%)
Sep 22, 2011 3.500 3.500 3.250 3.460 30,750 -0.05(-1.42%)
Sep 21, 2011 3.590 3.590 3.500 3.510 22,608 -0.09(-2.50%)
Sep 20, 2011 3.650 3.650 3.500 3.600 23,939 +0.02(+0.56%)
Sep 19, 2011 3.617 3.617 3.580 3.580 950 -0.10(-2.72%)
Sep 16, 2011 3.550 3.690 3.540 3.680 30,081 +0.08(+2.15%)
Sep 15, 2011 3.660 3.660 3.510 3.602 5,993 +0.00(+0.07%)
Sep 14, 2011 3.602 3.620 3.490 3.600 24,990 +0.01(+0.28%)
Sep 13, 2011 3.660 3.710 3.500 3.590 20,182 -0.07(-1.91%)
Sep 12, 2011 3.640 3.700 3.640 3.660 11,400 -0.02(-0.54%)
Sep 09, 2011 3.720 3.720 3.630 3.680 8,693 -0.05(-1.34%)
Sep 08, 2011 3.850 3.850 3.670 3.730 15,325 -0.16(-4.11%)
Sep 07, 2011 3.840 3.900 3.760 3.890 11,545 +0.06(+1.57%)
Sep 06, 2011 4.000 4.000 3.760 3.830 17,769 -0.12(-3.04%)
Sep 02, 2011 3.990 3.990 3.870 3.950 21,045 -0.02(-0.50%)
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.