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

Key Tronic Cp (NQ: KTCC )

4.360 +0.020 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2005 3.020 3.750 2.660 3.400 1,517,869 +1.17(+52.47%)
Apr 28, 2005 2.450 2.600 2.170 2.230 98,200 -0.34(-13.23%)
Apr 27, 2005 2.410 2.800 2.410 2.570 15,160 -0.22(-7.85%)
Apr 26, 2005 2.900 2.900 2.670 2.789 3,029 -0.11(-3.83%)
Apr 25, 2005 2.900 2.990 2.400 2.900 34,900 +0.02(+0.69%)
Apr 22, 2005 2.800 3.000 2.690 2.880 16,664 -0.04(-1.37%)
Apr 21, 2005 2.940 3.190 2.810 2.920 84,561 -0.15(-4.89%)
Apr 20, 2005 2.900 4.730 2.800 3.070 343,828 +0.36(+13.28%)
Apr 19, 2005 2.720 2.900 2.580 2.710 1,639 +0.31(+12.92%)
Apr 18, 2005 2.420 2.630 2.400 2.400 900 +0.00(+0.00%)
Apr 15, 2005 2.620 2.630 2.400 2.400 3,755 -0.10(-4.00%)
Apr 14, 2005 2.650 2.650 2.500 2.500 4,292 +0.02(+0.81%)
Apr 13, 2005 2.470 2.750 2.470 2.480 1,602 +0.00(+0.00%)
Apr 12, 2005 2.620 2.620 2.480 2.480 2,534 +0.08(+3.33%)
Apr 11, 2005 2.680 2.680 2.380 2.400 2,400 -0.28(-10.35%)
Apr 08, 2005 2.770 2.770 2.460 2.677 5,366 +0.18(+7.08%)
Apr 07, 2005 2.920 2.920 2.350 2.500 9,148 -0.09(-3.59%)
Apr 06, 2005 2.700 3.050 2.570 2.593 5,300 +0.02(+0.89%)
Apr 05, 2005 2.660 2.690 2.570 2.570 4,904 +0.04(+1.58%)
Apr 04, 2005 2.800 2.800 2.500 2.530 3,800 -0.13(-4.89%)
Apr 01, 2005 2.780 2.780 2.520 2.660 13,847 -0.24(-8.28%)
Mar 31, 2005 2.748 2.900 2.748 2.900 4,566 +0.00(+0.00%)
Mar 30, 2005 2.760 2.900 2.710 2.900 2,575 +0.13(+4.81%)
Mar 29, 2005 2.767 2.767 2.767 2.767 1,000 -0.26(-8.68%)
Mar 28, 2005 2.900 3.070 2.900 3.030 8,990 +0.18(+6.32%)
Mar 24, 2005 2.890 2.890 2.721 2.850 4,410 +0.15(+5.56%)
Mar 23, 2005 2.680 2.839 2.680 2.700 2,496 -0.24(-8.04%)
Mar 22, 2005 2.720 3.006 2.720 2.936 3,110 -0.00(-0.14%)
Mar 21, 2005 2.910 2.950 2.660 2.940 8,425 -0.01(-0.34%)
Mar 18, 2005 2.940 2.970 2.900 2.950 5,100 -0.14(-4.53%)
Mar 17, 2005 3.000 3.090 2.910 3.090 12,255 +0.09(+3.00%)
Mar 16, 2005 3.000 3.000 3.000 3.000 5,800 -0.01(-0.33%)
Mar 15, 2005 3.010 3.010 3.010 3.010 700 -0.01(-0.46%)
Mar 14, 2005 3.019 3.030 3.000 3.024 4,000 -0.08(-2.45%)
Mar 11, 2005 3.094 3.100 3.000 3.100 4,090 +0.00(+0.00%)
Mar 10, 2005 3.000 3.100 3.000 3.100 3,743 +0.10(+3.33%)
Mar 09, 2005 3.000 3.120 3.000 3.000 4,675 -0.12(-3.85%)
Mar 08, 2005 3.000 3.120 3.000 3.120 10,631 +0.06(+1.96%)
Mar 07, 2005 3.070 3.070 3.000 3.060 3,805 +0.06(+2.00%)
Mar 04, 2005 3.030 3.050 3.000 3.000 3,000 -0.08(-2.53%)
Mar 03, 2005 3.030 3.190 3.010 3.078 4,150 -0.05(-1.66%)
Mar 02, 2005 3.050 3.180 3.030 3.130 6,000 +0.10(+3.30%)
Mar 01, 2005 3.060 3.160 3.030 3.030 4,600 -0.04(-1.30%)
Feb 28, 2005 3.160 3.160 3.070 3.070 1,700 -0.10(-3.15%)
Feb 25, 2005 3.090 3.200 3.070 3.170 1,360 -0.01(-0.31%)
Feb 24, 2005 3.060 3.180 3.060 3.180 1,000 +0.03(+0.95%)
Feb 23, 2005 3.050 3.200 3.050 3.150 2,696 +0.10(+3.28%)
Feb 22, 2005 3.150 3.360 3.050 3.050 14,777 -0.28(-8.41%)
Feb 18, 2005 3.150 3.330 3.150 3.330 11,500 +0.18(+5.71%)
Feb 17, 2005 3.150 3.179 3.150 3.150 965 +0.00(+0.00%)
Feb 16, 2005 3.150 3.200 3.150 3.150 9,550 -0.05(-1.56%)
Feb 15, 2005 3.199 3.200 3.199 3.200 1,700 -0.04(-1.23%)
Feb 14, 2005 3.270 3.270 3.140 3.240 12,760 +0.08(+2.53%)
Feb 11, 2005 3.260 3.340 3.160 3.160 8,900 -0.07(-2.17%)
Feb 10, 2005 3.070 3.230 3.040 3.230 7,026 +0.03(+0.94%)
Feb 09, 2005 3.040 3.330 3.040 3.200 8,450 +0.04(+1.27%)
Feb 08, 2005 3.170 3.170 3.140 3.160 1,043 +0.01(+0.32%)
Feb 07, 2005 3.060 3.151 3.040 3.150 9,760 +0.07(+2.27%)
Feb 04, 2005 3.103 3.103 3.080 3.080 900 +0.02(+0.65%)
Feb 03, 2005 3.080 3.220 3.060 3.060 2,460 -0.03(-0.97%)
Feb 02, 2005 3.150 3.160 3.090 3.090 3,900 -0.19(-5.79%)
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.