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 (%)
Dec 31, 2018 5.710 5.780 5.590 5.650 35,000 -0.09(-1.57%)
Dec 28, 2018 5.780 5.800 5.580 5.740 12,100 +0.00(+0.00%)
Dec 27, 2018 5.990 5.990 5.330 5.740 30,620 -0.16(-2.71%)
Dec 26, 2018 5.800 5.950 5.800 5.900 8,481 +0.04(+0.68%)
Dec 24, 2018 5.900 5.940 5.780 5.860 8,100 -0.04(-0.68%)
Dec 21, 2018 6.010 6.030 5.900 5.900 23,400 -0.17(-2.80%)
Dec 20, 2018 6.160 6.160 6.000 6.070 25,337 -0.13(-2.10%)
Dec 19, 2018 6.130 6.280 6.130 6.200 1,925 +0.05(+0.81%)
Dec 18, 2018 6.270 6.279 6.140 6.150 10,133 -0.13(-2.07%)
Dec 17, 2018 6.370 6.370 6.280 6.280 15,408 -0.02(-0.32%)
Dec 14, 2018 6.370 6.440 6.300 6.300 9,100 -0.10(-1.56%)
Dec 13, 2018 6.420 6.430 6.260 6.400 11,326 -0.02(-0.25%)
Dec 12, 2018 6.550 6.550 6.375 6.416 18,167 -0.12(-1.89%)
Dec 11, 2018 6.430 6.585 6.400 6.540 10,301 +0.16(+2.51%)
Dec 10, 2018 6.410 6.420 6.360 6.380 16,921 -0.07(-1.09%)
Dec 07, 2018 6.500 6.530 6.450 6.450 11,300 -0.09(-1.38%)
Dec 06, 2018 6.720 6.970 6.520 6.540 39,313 -0.19(-2.82%)
Dec 04, 2018 6.760 6.820 6.730 6.730 24,500 -0.06(-0.88%)
Dec 03, 2018 6.820 6.830 6.760 6.790 16,622 -0.01(-0.15%)
Nov 30, 2018 6.820 6.960 6.800 6.800 27,300 +0.02(+0.29%)
Nov 29, 2018 6.790 7.300 6.780 6.780 41,886 -0.02(-0.29%)
Nov 28, 2018 6.810 6.810 6.790 6.800 13,422 +0.00(+0.00%)
Nov 27, 2018 6.830 6.860 6.800 6.800 10,113 -0.05(-0.73%)
Nov 26, 2018 7.070 7.070 6.850 6.850 1,190 -0.28(-3.93%)
Nov 23, 2018 6.880 7.130 6.850 7.130 6,800 +0.27(+3.94%)
Nov 21, 2018 6.860 6.860 6.860 0 +0.05(+0.73%)
Nov 20, 2018 6.840 6.905 6.800 6.810 33,510 -0.03(-0.44%)
Nov 19, 2018 6.840 6.880 6.840 6.840 8,937 +0.00(+0.00%)
Nov 16, 2018 6.960 6.960 6.840 6.840 39,500 -0.12(-1.72%)
Nov 15, 2018 6.990 7.230 6.893 6.960 39,079 +0.06(+0.87%)
Nov 14, 2018 7.110 7.146 6.900 6.900 25,572 -0.23(-3.23%)
Nov 13, 2018 7.210 7.210 7.000 7.130 8,192 +0.00(+0.00%)
Nov 12, 2018 7.150 7.150 7.038 7.130 19,493 -0.06(-0.83%)
Nov 09, 2018 7.260 7.260 7.150 7.190 2,900 -0.10(-1.37%)
Nov 08, 2018 7.270 7.290 7.260 7.290 6,309 +0.00(+0.00%)
Nov 07, 2018 7.280 7.290 7.260 7.290 5,369 +0.03(+0.41%)
Nov 06, 2018 7.260 7.260 7.260 7.260 320 +0.00(+0.00%)
Nov 05, 2018 7.260 7.310 7.175 7.260 27,041 +0.00(+0.00%)
Nov 02, 2018 7.340 7.340 7.250 7.260 13,400 -0.08(-1.09%)
Nov 01, 2018 7.350 7.350 7.315 7.340 9,963 +0.03(+0.46%)
Oct 31, 2018 7.120 7.340 7.120 7.306 33,545 +0.27(+3.78%)
Oct 30, 2018 7.050 7.050 6.920 7.040 19,303 +0.04(+0.57%)
Oct 29, 2018 7.100 7.100 7.000 7.000 10,420 +0.01(+0.14%)
Oct 26, 2018 6.980 7.080 6.980 6.990 3,300 -0.01(-0.14%)
Oct 25, 2018 7.080 7.081 6.983 7.000 9,848 +0.02(+0.29%)
Oct 24, 2018 7.080 7.080 6.920 6.980 9,456 -0.12(-1.69%)
Oct 23, 2018 7.030 7.100 7.000 7.100 13,213 +0.02(+0.28%)
Oct 22, 2018 7.218 7.265 7.080 7.080 12,343 -0.16(-2.21%)
Oct 19, 2018 7.280 7.280 7.210 7.240 2,300 -0.06(-0.82%)
Oct 18, 2018 7.240 7.300 7.230 7.300 4,889 +0.03(+0.41%)
Oct 17, 2018 7.332 7.332 7.270 7.270 3,731 -0.06(-0.82%)
Oct 16, 2018 7.250 7.330 7.220 7.330 2,346 +0.07(+0.96%)
Oct 15, 2018 7.240 7.289 7.210 7.260 10,099 -0.05(-0.68%)
Oct 12, 2018 7.230 7.320 7.230 7.310 1,700 +0.09(+1.25%)
Oct 11, 2018 7.240 7.240 7.210 7.220 1,164 +0.02(+0.28%)
Oct 10, 2018 7.250 7.360 7.200 7.200 4,292 -0.07(-0.96%)
Oct 09, 2018 7.260 7.370 7.120 7.270 13,433 +0.00(+0.07%)
Oct 08, 2018 7.500 7.500 7.260 7.265 11,227 -0.31(-4.03%)
Oct 05, 2018 7.590 7.600 7.430 7.570 5,100 -0.01(-0.13%)
Oct 04, 2018 7.460 7.590 7.435 7.580 8,162 +0.08(+1.07%)
Oct 03, 2018 7.500 7.537 7.470 7.500 6,234 -0.01(-0.13%)
Oct 02, 2018 7.560 7.612 7.500 7.510 5,645 -0.02(-0.25%)
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.