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 (%)
Feb 27, 2009 1.040 1.040 1.002 1.002 1,200 -0.04(-3.56%)
Feb 26, 2009 1.050 1.050 1.030 1.039 800 +0.01(+0.87%)
Feb 25, 2009 1.030 1.030 1.030 1.030 5,300 +0.00(+0.00%)
Feb 24, 2009 1.000 1.090 1.000 1.030 3,050 +0.00(+0.00%)
Feb 23, 2009 1.050 1.050 1.010 1.030 14,892 +0.02(+1.80%)
Feb 20, 2009 1.150 1.150 1.010 1.012 17,164 -0.10(-8.86%)
Feb 19, 2009 1.140 1.145 1.110 1.110 4,747 -0.04(-3.47%)
Feb 18, 2009 1.200 1.200 1.150 1.150 3,732 +0.00(+0.00%)
Feb 17, 2009 1.180 1.200 1.150 1.150 2,950 -0.05(-4.17%)
Feb 13, 2009 1.160 1.200 1.150 1.200 3,702 +0.04(+3.45%)
Feb 12, 2009 1.160 1.200 1.160 1.160 4,924 +0.01(+0.87%)
Feb 11, 2009 1.130 1.150 1.110 1.150 1,246 +0.02(+1.77%)
Feb 10, 2009 1.149 1.150 1.130 1.130 4,099 -0.02(-1.74%)
Feb 09, 2009 1.130 1.150 1.100 1.150 6,560 -0.03(-2.54%)
Feb 06, 2009 1.140 1.180 1.120 1.180 6,000 +0.00(+0.00%)
Feb 05, 2009 1.200 1.200 1.110 1.180 13,077 -0.02(-1.67%)
Feb 04, 2009 1.220 1.220 1.200 1.200 12,120 -0.02(-1.64%)
Feb 03, 2009 1.190 1.230 1.190 1.220 13,326 +0.03(+2.54%)
Feb 02, 2009 1.120 1.190 1.120 1.190 6,893 +0.03(+2.58%)
Jan 30, 2009 1.110 1.230 1.100 1.160 35,700 +0.13(+12.62%)
Jan 29, 2009 1.100 1.100 1.030 1.030 2,250 -0.01(-0.97%)
Jan 28, 2009 1.040 1.040 1.040 1.040 615 +0.00(+0.01%)
Jan 27, 2009 1.040 1.050 1.040 1.040 2,950 +0.04(+3.99%)
Jan 26, 2009 1.020 1.030 1.000 1.000 2,100 -0.01(-0.98%)
Jan 23, 2009 1.000 1.012 0.9100 1.010 19,788 -0.01(-0.98%)
Jan 21, 2009 1.090 1.020 1.020 1.020 6,500 +0.03(+3.03%)
Jan 20, 2009 1.110 1.110 0.9900 0.9900 18,247 -0.06(-5.71%)
Jan 16, 2009 1.050 1.050 1.050 1.050 1,500 +0.00(+0.00%)
Jan 15, 2009 1.060 1.063 1.010 1.050 7,250 -0.05(-4.55%)
Jan 14, 2009 1.068 1.100 1.020 1.100 21,328 +0.02(+1.86%)
Jan 13, 2009 1.090 1.100 1.040 1.080 17,840 -0.00(-0.02%)
Jan 12, 2009 1.200 1.200 1.035 1.080 12,955 -0.10(-8.47%)
Jan 09, 2009 1.200 1.200 1.180 1.180 6,800 +0.00(+0.00%)
Jan 08, 2009 1.180 1.190 1.180 1.180 6,100 -0.02(-1.67%)
Jan 07, 2009 1.180 1.200 1.160 1.200 15,000 +0.00(+0.00%)
Jan 06, 2009 1.190 1.200 1.100 1.200 19,679 +0.00(+0.00%)
Jan 05, 2009 1.200 1.240 1.140 1.200 18,200 +0.01(+0.67%)
Jan 02, 2009 1.090 1.200 1.050 1.192 19,795 +0.22(+22.89%)
Dec 31, 2008 0.9700 1.080 0.9700 0.9700 24,149 +0.06(+6.59%)
Dec 30, 2008 1.040 1.040 0.9000 0.9100 20,115 -0.03(-3.19%)
Dec 29, 2008 1.010 1.010 0.9200 0.9400 33,462 -0.06(-6.00%)
Dec 26, 2008 1.000 1.080 0.9500 1.000 9,986 +0.00(+0.00%)
Dec 24, 2008 1.050 1.050 0.9500 1.000 34,672 -0.03(-2.91%)
Dec 23, 2008 1.090 1.100 1.030 1.030 13,399 -0.06(-5.50%)
Dec 22, 2008 1.040 1.090 1.030 1.090 8,776 +0.07(+6.86%)
Dec 19, 2008 1.090 1.090 1.014 1.020 4,227 -0.06(-5.55%)
Dec 18, 2008 1.040 1.080 0.9600 1.080 7,502 +0.04(+3.84%)
Dec 17, 2008 1.070 1.100 1.000 1.040 26,850 -0.03(-2.80%)
Dec 16, 2008 1.060 1.100 1.060 1.070 4,750 +0.04(+4.33%)
Dec 15, 2008 1.080 1.100 1.026 1.026 12,890 -0.03(-3.24%)
Dec 12, 2008 1.000 1.060 1.000 1.060 1,200 +0.09(+9.27%)
Dec 11, 2008 1.080 1.100 0.9600 0.9700 4,460 -0.09(-8.49%)
Dec 10, 2008 1.180 1.180 0.9500 1.060 3,190 -0.15(-12.40%)
Dec 09, 2008 1.210 1.220 1.010 1.210 9,809 +0.14(+13.08%)
Dec 08, 2008 1.080 1.100 1.050 1.070 2,025 +0.03(+2.88%)
Dec 05, 2008 1.000 1.040 0.8999 1.040 9,900 +0.01(+0.97%)
Dec 04, 2008 1.090 1.100 0.9700 1.030 4,736 -0.07(-6.36%)
Dec 03, 2008 1.090 1.100 1.030 1.100 3,200 +0.09(+8.90%)
Dec 02, 2008 1.100 1.100 1.000 1.010 7,636 -0.09(-8.17%)
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.