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 28, 2022 5.890 5.950 5.830 5.840 8,364 +0.01(+0.17%)
Feb 25, 2022 5.840 5.920 5.830 5.830 27,313 -0.02(-0.34%)
Feb 24, 2022 5.880 5.880 5.840 5.850 25,529 -0.03(-0.51%)
Feb 23, 2022 5.900 5.904 5.880 5.880 9,390 -0.02(-0.34%)
Feb 22, 2022 5.940 5.940 5.900 5.900 9,913 -0.02(-0.42%)
Feb 18, 2022 5.925 0 -0.08(-1.25%)
Feb 17, 2022 6.000 6.000 5.931 6.000 1,688 +0.06(+1.01%)
Feb 16, 2022 5.940 5.990 5.930 5.940 18,716 +0.00(+0.00%)
Feb 15, 2022 5.970 5.970 5.940 5.940 1,894 +0.01(+0.17%)
Feb 14, 2022 5.950 5.990 5.930 5.930 9,239 -0.04(-0.67%)
Feb 11, 2022 5.980 5.980 5.940 5.970 20,004 +0.00(+0.00%)
Feb 10, 2022 6.050 6.080 5.970 5.970 5,237 -0.03(-0.51%)
Feb 09, 2022 6.040 6.050 6.000 6.001 8,112 +0.04(+0.61%)
Feb 08, 2022 6.000 6.103 5.964 5.964 19,791 +0.00(+0.07%)
Feb 07, 2022 6.000 6.093 5.950 5.960 43,716 -0.04(-0.67%)
Feb 04, 2022 6.200 6.200 6.000 6.000 8,234 +0.00(+0.00%)
Feb 03, 2022 6.140 5.990 6.000 26,223 -0.06(-0.99%)
Feb 02, 2022 6.280 6.540 5.990 6.060 111,848 -0.21(-3.27%)
Feb 01, 2022 6.223 6.290 6.223 6.265 13,465 +0.01(+0.24%)
Jan 31, 2022 6.110 6.250 6.100 6.250 7,503 +0.17(+2.80%)
Jan 28, 2022 6.010 6.230 6.010 6.080 11,262 +0.04(+0.66%)
Jan 27, 2022 6.130 6.209 6.030 6.040 5,401 -0.10(-1.63%)
Jan 26, 2022 6.110 6.250 6.040 6.140 6,275 +0.08(+1.32%)
Jan 25, 2022 6.010 6.166 6.010 6.060 10,463 +0.03(+0.50%)
Jan 24, 2022 6.110 6.269 6.024 6.030 20,364 -0.11(-1.79%)
Jan 21, 2022 6.110 6.268 6.110 6.140 21,474 -0.05(-0.81%)
Jan 20, 2022 6.180 6.280 6.180 6.190 9,064 +0.00(+0.00%)
Jan 19, 2022 6.280 6.280 6.160 6.190 8,364 -0.04(-0.64%)
Jan 18, 2022 6.270 6.280 6.206 6.230 8,150 -0.01(-0.16%)
Jan 14, 2022 6.240 0 -0.01(-0.16%)
Jan 13, 2022 6.310 6.320 6.128 6.250 17,413 -0.05(-0.79%)
Jan 12, 2022 6.390 6.429 6.300 6.300 4,268 -0.04(-0.71%)
Jan 11, 2022 6.410 6.410 6.345 6.345 8,297 -0.04(-0.55%)
Jan 10, 2022 6.510 6.559 6.370 6.380 14,792 -0.07(-1.06%)
Jan 07, 2022 6.430 6.500 6.400 6.448 4,738 +0.03(+0.44%)
Jan 06, 2022 6.410 6.500 6.403 6.420 4,140 -0.02(-0.31%)
Jan 05, 2022 6.380 6.515 6.370 6.440 10,704 +0.02(+0.31%)
Jan 04, 2022 6.320 6.490 6.295 6.420 11,143 +0.05(+0.78%)
Jan 03, 2022 6.400 6.400 6.130 6.370 12,934 +0.12(+1.84%)
Dec 31, 2021 6.300 6.300 6.100 6.255 15,991 -0.01(-0.24%)
Dec 30, 2021 6.180 6.300 6.100 6.270 27,418 +0.09(+1.46%)
Dec 29, 2021 6.190 6.220 6.170 6.180 21,086 -0.04(-0.56%)
Dec 28, 2021 6.190 6.250 6.170 6.215 17,952 +0.00(+0.08%)
Dec 27, 2021 6.200 6.270 6.170 6.210 13,394 +0.02(+0.36%)
Dec 23, 2021 6.150 6.200 6.115 6.188 17,677 +0.10(+1.61%)
Dec 22, 2021 6.070 6.200 6.070 6.090 14,143 -0.04(-0.73%)
Dec 21, 2021 6.070 6.140 6.040 6.135 32,156 +0.06(+1.07%)
Dec 20, 2021 6.140 6.165 6.070 6.070 4,404 -0.11(-1.78%)
Dec 17, 2021 6.050 6.285 6.030 6.180 9,724 +0.16(+2.66%)
Dec 16, 2021 6.140 6.200 5.950 6.020 116,404 -0.12(-1.95%)
Dec 15, 2021 6.220 6.220 6.120 6.140 7,517 -0.08(-1.29%)
Dec 14, 2021 6.280 6.390 6.211 6.220 16,427 -0.03(-0.48%)
Dec 13, 2021 6.280 6.280 6.210 6.250 20,808 -0.03(-0.48%)
Dec 10, 2021 6.205 6.280 6.205 6.280 7,878 +0.10(+1.62%)
Dec 09, 2021 6.180 6.250 6.180 6.180 18,212 -0.04(-0.64%)
Dec 08, 2021 6.160 6.250 6.160 6.220 20,530 +0.04(+0.65%)
Dec 07, 2021 6.210 6.300 6.149 6.180 32,551 +0.02(+0.32%)
Dec 06, 2021 6.190 6.260 6.110 6.160 18,346 -0.12(-1.91%)
Dec 03, 2021 6.400 6.400 6.270 6.280 20,804 -0.14(-2.18%)
Dec 02, 2021 6.280 6.420 6.190 6.420 16,774 +0.19(+3.05%)
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.