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

Key Tronic Cp (NQ: KTCC )

4.300 +0.020 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2005 3.078 3.246 3.020 3.200 33,809 +0.09(+2.89%)
Dec 29, 2005 3.040 3.150 3.020 3.110 29,700 -0.05(-1.58%)
Dec 28, 2005 3.110 3.200 3.030 3.160 18,400 -0.01(-0.38%)
Dec 27, 2005 3.310 3.340 3.140 3.172 19,900 -0.08(-2.40%)
Dec 23, 2005 3.190 3.250 3.120 3.250 13,971 +0.06(+1.88%)
Dec 22, 2005 3.020 3.210 3.020 3.190 13,752 +0.17(+5.63%)
Dec 21, 2005 3.110 3.210 3.000 3.020 28,440 -0.09(-2.89%)
Dec 20, 2005 3.150 3.260 3.080 3.110 31,000 +0.00(+0.00%)
Dec 19, 2005 3.200 3.270 2.930 3.110 67,829 -0.10(-3.09%)
Dec 16, 2005 3.240 3.280 3.200 3.209 74,865 +0.04(+1.23%)
Dec 15, 2005 3.240 3.240 3.150 3.170 25,115 -0.02(-0.63%)
Dec 14, 2005 3.200 3.240 3.170 3.190 28,948 +0.01(+0.31%)
Dec 13, 2005 3.200 3.220 3.180 3.180 62,338 +0.02(+0.63%)
Dec 12, 2005 3.230 3.230 3.150 3.160 33,952 -0.07(-2.17%)
Dec 09, 2005 3.250 3.280 3.220 3.230 44,684 -0.11(-3.29%)
Dec 08, 2005 3.270 3.400 3.240 3.340 9,381 +0.06(+1.83%)
Dec 07, 2005 3.260 3.380 3.240 3.280 13,092 -0.02(-0.61%)
Dec 06, 2005 3.300 3.341 3.230 3.300 15,761 -0.02(-0.60%)
Dec 05, 2005 3.400 3.400 3.320 3.320 2,922 -0.05(-1.48%)
Dec 02, 2005 3.350 3.370 3.290 3.370 34,175 +0.06(+1.81%)
Dec 01, 2005 3.280 3.400 3.280 3.310 18,565 +0.00(+0.00%)
Nov 30, 2005 3.300 3.351 3.260 3.310 13,400 +0.01(+0.30%)
Nov 29, 2005 3.420 3.420 3.220 3.300 11,937 -0.07(-2.08%)
Nov 28, 2005 3.220 3.390 3.180 3.370 19,107 +0.15(+4.66%)
Nov 25, 2005 3.240 3.310 3.110 3.220 57,418 +0.00(+0.00%)
Nov 23, 2005 3.270 3.349 3.220 3.220 36,530 -0.08(-2.42%)
Nov 22, 2005 3.280 3.350 3.270 3.300 8,100 +0.00(+0.00%)
Nov 21, 2005 3.300 3.400 3.300 3.300 14,172 -0.05(-1.49%)
Nov 18, 2005 3.590 3.640 3.230 3.350 54,560 -0.25(-6.94%)
Nov 17, 2005 3.500 3.640 3.500 3.600 11,951 +0.10(+2.73%)
Nov 16, 2005 3.500 3.510 3.460 3.505 6,230 +0.01(+0.42%)
Nov 15, 2005 3.310 3.490 3.310 3.490 24,592 +0.11(+3.25%)
Nov 14, 2005 3.370 3.500 3.280 3.380 10,752 -0.06(-1.74%)
Nov 11, 2005 3.349 3.530 3.250 3.440 42,080 +0.21(+6.50%)
Nov 10, 2005 3.341 3.341 3.230 3.230 18,010 -0.11(-3.29%)
Nov 09, 2005 3.410 3.440 3.340 3.340 25,521 +0.00(+0.00%)
Nov 08, 2005 3.240 3.350 3.230 3.340 48,480 +0.12(+3.73%)
Nov 07, 2005 3.310 3.490 3.120 3.220 89,896 -0.17(-5.01%)
Nov 04, 2005 3.600 3.600 3.297 3.390 112,019 -0.18(-5.04%)
Nov 03, 2005 4.030 4.030 3.530 3.570 83,482 -0.51(-12.50%)
Nov 02, 2005 4.200 4.630 3.540 4.080 284,785 -0.31(-7.06%)
Nov 01, 2005 4.350 4.560 4.290 4.390 63,152 +0.18(+4.28%)
Oct 31, 2005 4.130 4.250 4.060 4.210 27,620 +0.17(+4.21%)
Oct 28, 2005 4.020 4.150 3.900 4.040 27,288 -0.12(-2.88%)
Oct 27, 2005 3.990 4.170 3.760 4.160 40,674 +0.16(+4.00%)
Oct 26, 2005 4.070 4.100 4.000 4.000 71,995 -0.07(-1.72%)
Oct 25, 2005 4.160 4.160 3.910 4.070 32,626 -0.09(-2.16%)
Oct 24, 2005 4.410 4.410 4.000 4.160 50,235 -0.19(-4.37%)
Oct 21, 2005 4.400 4.470 4.230 4.350 41,556 +0.07(+1.64%)
Oct 20, 2005 4.090 4.350 4.090 4.280 16,501 +0.12(+2.88%)
Oct 19, 2005 4.200 4.200 3.978 4.160 16,397 -0.03(-0.72%)
Oct 18, 2005 4.250 4.250 4.140 4.190 28,553 +0.03(+0.72%)
Oct 17, 2005 4.050 4.200 4.000 4.160 27,362 +0.10(+2.46%)
Oct 14, 2005 3.770 4.200 3.770 4.060 29,303 +0.12(+3.05%)
Oct 13, 2005 3.760 4.080 3.750 3.940 34,152 +0.14(+3.68%)
Oct 12, 2005 3.730 4.000 3.690 3.800 34,093 +0.05(+1.33%)
Oct 11, 2005 3.800 3.850 3.690 3.750 21,785 -0.05(-1.32%)
Oct 10, 2005 3.820 3.900 3.800 3.800 39,262 -0.21(-5.24%)
Oct 07, 2005 4.090 4.090 3.810 4.010 69,620 -0.08(-1.96%)
Oct 06, 2005 3.760 4.150 3.740 4.090 80,084 +0.24(+6.23%)
Oct 05, 2005 3.910 3.950 3.830 3.850 21,116 -0.12(-3.02%)
Oct 04, 2005 3.990 4.000 3.760 3.970 46,505 +0.05(+1.28%)
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.