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 (%)
May 31, 2022 5.060 5.144 5.030 5.030 3,898 -0.16(-3.08%)
May 27, 2022 5.010 5.190 4.970 5.190 24,181 +0.11(+2.17%)
May 26, 2022 5.250 5.260 5.080 5.080 3,991 -0.05(-0.97%)
May 25, 2022 5.148 5.230 4.970 5.130 3,597 +0.02(+0.39%)
May 24, 2022 5.010 5.110 4.980 5.110 10,957 -0.01(-0.20%)
May 23, 2022 5.040 5.130 5.000 5.120 18,578 +0.09(+1.79%)
May 20, 2022 5.060 5.190 5.030 5.030 3,153 -0.13(-2.52%)
May 19, 2022 5.270 5.270 5.110 5.160 5,284 +0.06(+1.18%)
May 18, 2022 5.080 5.150 5.060 5.100 2,331 +0.06(+1.19%)
May 17, 2022 5.040 5.155 5.020 5.040 4,257 -0.02(-0.40%)
May 16, 2022 5.010 5.090 5.010 5.060 6,623 +0.06(+1.20%)
May 13, 2022 5.105 5.105 5.000 5.000 10,632 -0.05(-0.99%)
May 12, 2022 5.130 5.130 5.010 5.050 24,538 -0.03(-0.59%)
May 11, 2022 5.330 5.330 5.080 5.080 7,654 -0.22(-4.13%)
May 10, 2022 5.310 5.340 5.250 5.299 9,235 -0.09(-1.69%)
May 09, 2022 5.430 5.450 5.310 5.390 4,822 -0.04(-0.74%)
May 06, 2022 5.500 5.515 5.278 5.430 22,496 -0.07(-1.27%)
May 05, 2022 5.340 5.500 5.325 5.500 10,186 +0.15(+2.80%)
May 04, 2022 5.284 5.350 5.260 5.350 11,149 +0.07(+1.33%)
May 03, 2022 5.480 5.480 5.280 5.280 6,408 -0.01(-0.19%)
May 02, 2022 5.420 5.420 5.280 5.290 15,914 -0.08(-1.49%)
Apr 29, 2022 5.450 5.500 5.340 5.370 36,922 -0.10(-1.83%)
Apr 28, 2022 5.470 5.515 5.440 5.470 16,388 +0.01(+0.18%)
Apr 27, 2022 5.500 5.500 5.460 5.460 13,348 -0.08(-1.36%)
Apr 26, 2022 5.640 5.640 5.490 5.535 5,255 -0.06(-1.16%)
Apr 25, 2022 5.590 5.604 5.500 5.600 13,936 +0.04(+0.72%)
Apr 22, 2022 5.510 5.700 5.510 5.560 5,343 -0.01(-0.18%)
Apr 21, 2022 5.640 5.640 5.510 5.570 18,098 -0.05(-0.89%)
Apr 20, 2022 5.610 5.660 5.520 5.620 9,370 +0.07(+1.26%)
Apr 19, 2022 5.550 5.625 5.530 5.550 21,580 -0.01(-0.18%)
Apr 18, 2022 5.580 5.645 5.560 5.560 12,436 -0.08(-1.42%)
Apr 14, 2022 5.580 5.649 5.580 5.640 8,154 +0.02(+0.36%)
Apr 13, 2022 5.620 5.620 5.580 5.620 10,137 -0.01(-0.18%)
Apr 12, 2022 5.600 5.649 5.600 5.630 5,907 +0.02(+0.36%)
Apr 11, 2022 5.690 5.700 5.590 5.610 3,870 -0.04(-0.71%)
Apr 08, 2022 5.650 5.700 5.600 5.650 4,078 +0.04(+0.71%)
Apr 07, 2022 5.660 5.660 5.590 5.610 7,147 -0.02(-0.36%)
Apr 06, 2022 5.650 5.700 5.610 5.630 7,209 +0.02(+0.36%)
Apr 05, 2022 5.350 5.720 5.350 5.610 11,341 -0.04(-0.71%)
Apr 04, 2022 5.740 5.740 5.640 5.650 5,987 +0.00(+0.00%)
Apr 01, 2022 5.630 5.680 5.630 5.650 5,253 +0.00(+0.00%)
Mar 31, 2022 5.260 5.740 5.260 5.650 25,516 -0.02(-0.35%)
Mar 30, 2022 5.310 5.780 5.310 5.670 22,539 -0.03(-0.53%)
Mar 29, 2022 5.830 5.830 5.700 5.700 10,826 -0.09(-1.55%)
Mar 28, 2022 5.750 5.839 5.736 5.790 6,177 +0.08(+1.49%)
Mar 25, 2022 5.260 5.840 5.260 5.705 2,684 -0.00(-0.08%)
Mar 24, 2022 5.850 5.850 5.690 5.710 9,067 -0.01(-0.18%)
Mar 23, 2022 5.790 5.801 5.702 5.720 11,033 -0.15(-2.56%)
Mar 22, 2022 5.890 5.968 5.792 5.870 11,471 +0.02(+0.34%)
Mar 21, 2022 5.820 5.895 5.810 5.850 5,503 -0.01(-0.17%)
Mar 18, 2022 5.760 5.870 5.693 5.860 9,835 +0.12(+2.09%)
Mar 17, 2022 5.770 5.770 5.735 5.740 3,983 +0.06(+1.06%)
Mar 16, 2022 5.740 5.790 5.680 5.680 19,583 +0.00(+0.00%)
Mar 15, 2022 5.700 5.730 5.680 5.680 4,302 -0.02(-0.35%)
Mar 14, 2022 5.800 5.800 5.700 5.700 30,293 -0.04(-0.70%)
Mar 11, 2022 5.780 5.900 5.680 5.740 14,433 -0.05(-0.86%)
Mar 10, 2022 5.780 5.800 5.660 5.790 46,336 +0.01(+0.17%)
Mar 09, 2022 5.804 5.885 5.780 5.780 19,410 -0.01(-0.17%)
Mar 08, 2022 5.790 5.920 5.790 5.790 10,399 +0.00(+0.00%)
Mar 07, 2022 5.860 5.930 5.790 5.790 55,610 -0.08(-1.36%)
Mar 04, 2022 5.930 6.000 5.860 5.870 10,878 -0.06(-1.01%)
Mar 03, 2022 5.840 5.930 5.840 5.930 2,730 +0.09(+1.54%)
Mar 02, 2022 5.921 5.921 5.840 5.840 14,185 -0.06(-1.02%)
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.