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 (%)
Jun 30, 2006 3.740 3.930 3.670 3.910 18,263 -0.01(-0.26%)
Jun 29, 2006 3.730 3.920 3.730 3.920 8,700 +0.08(+2.08%)
Jun 28, 2006 3.700 3.870 3.700 3.840 24,700 +0.14(+3.78%)
Jun 27, 2006 3.700 3.850 3.700 3.700 11,536 -0.02(-0.54%)
Jun 26, 2006 3.730 3.800 3.700 3.720 33,500 -0.07(-1.85%)
Jun 23, 2006 3.840 3.840 3.790 3.790 9,900 -0.11(-2.82%)
Jun 22, 2006 3.820 3.950 3.741 3.900 6,100 +0.10(+2.63%)
Jun 21, 2006 3.710 3.860 3.700 3.800 20,193 +0.09(+2.43%)
Jun 20, 2006 3.700 3.810 3.700 3.710 16,518 -0.02(-0.54%)
Jun 19, 2006 3.700 3.970 3.650 3.730 18,838 +0.00(+0.00%)
Jun 16, 2006 3.730 3.800 3.700 3.730 18,250 -0.10(-2.61%)
Jun 15, 2006 3.770 3.850 3.750 3.830 34,932 -0.03(-0.77%)
Jun 14, 2006 3.760 3.860 3.760 3.860 9,558 +0.11(+2.93%)
Jun 13, 2006 3.732 3.840 3.720 3.750 5,243 +0.01(+0.27%)
Jun 12, 2006 3.650 3.750 3.650 3.740 23,437 -0.06(-1.58%)
Jun 09, 2006 3.840 3.940 3.770 3.800 10,550 +0.00(+0.00%)
Jun 08, 2006 3.580 3.810 3.580 3.800 12,600 -0.03(-0.78%)
Jun 07, 2006 3.750 3.920 3.750 3.830 16,102 +0.08(+2.13%)
Jun 06, 2006 3.760 3.900 3.730 3.750 24,250 +0.01(+0.27%)
Jun 05, 2006 3.750 3.780 3.740 3.740 19,224 -0.01(-0.27%)
Jun 02, 2006 3.740 3.750 3.740 3.750 12,124 +0.02(+0.54%)
Jun 01, 2006 3.780 3.780 3.650 3.730 9,084 +0.03(+0.81%)
May 31, 2006 3.510 3.700 3.510 3.700 18,510 +0.10(+2.78%)
May 30, 2006 3.690 3.690 3.600 3.600 18,836 -0.11(-2.96%)
May 26, 2006 3.750 3.750 3.600 3.710 11,213 -0.04(-1.07%)
May 25, 2006 3.750 3.790 3.710 3.750 31,542 +0.00(+0.00%)
May 24, 2006 3.670 3.810 3.670 3.750 35,164 +0.16(+4.46%)
May 23, 2006 3.520 3.650 3.510 3.590 39,829 +0.02(+0.56%)
May 22, 2006 3.510 3.580 3.500 3.570 5,732 -0.01(-0.28%)
May 19, 2006 3.500 3.590 3.500 3.580 15,396 +0.07(+1.99%)
May 18, 2006 3.430 3.620 3.430 3.510 14,407 +0.04(+1.15%)
May 17, 2006 3.590 3.640 3.470 3.470 71,504 -0.04(-1.14%)
May 16, 2006 3.510 3.640 3.510 3.510 4,981 -0.03(-0.85%)
May 15, 2006 3.490 3.760 3.480 3.540 87,271 +0.04(+1.14%)
May 12, 2006 3.590 3.600 3.500 3.500 106,372 -0.12(-3.31%)
May 11, 2006 3.700 3.780 3.550 3.620 30,972 +0.05(+1.40%)
May 10, 2006 3.850 3.850 3.510 3.570 90,804 +0.03(+0.85%)
May 09, 2006 3.800 3.800 3.540 3.540 125,179 -0.17(-4.58%)
May 08, 2006 3.660 3.890 3.550 3.710 88,445 +0.02(+0.54%)
May 05, 2006 3.800 3.850 3.630 3.690 61,786 -0.14(-3.66%)
May 04, 2006 4.050 4.050 3.750 3.830 106,400 -0.17(-4.25%)
May 03, 2006 4.500 4.500 3.800 4.000 457,706 -0.60(-13.04%)
May 02, 2006 4.600 4.750 4.520 4.600 31,054 +0.15(+3.37%)
May 01, 2006 4.500 4.590 4.450 4.450 19,585 -0.01(-0.22%)
Apr 28, 2006 4.500 4.570 4.460 4.460 8,400 -0.03(-0.67%)
Apr 27, 2006 4.280 4.640 4.260 4.490 14,362 +0.14(+3.22%)
Apr 26, 2006 4.350 4.360 4.250 4.350 32,273 -0.05(-1.14%)
Apr 25, 2006 4.500 4.500 4.380 4.400 22,210 -0.04(-0.90%)
Apr 24, 2006 4.440 4.480 4.440 4.440 38,573 +0.00(+0.00%)
Apr 21, 2006 4.450 4.500 4.380 4.440 19,887 -0.01(-0.22%)
Apr 20, 2006 4.400 4.450 4.180 4.450 11,200 +0.13(+3.01%)
Apr 19, 2006 4.400 4.400 4.250 4.320 15,284 -0.08(-1.82%)
Apr 18, 2006 4.300 4.400 4.300 4.400 7,272 +0.11(+2.56%)
Apr 17, 2006 4.340 4.380 4.250 4.290 10,019 -0.04(-0.92%)
Apr 13, 2006 4.178 4.330 4.178 4.330 5,245 +0.08(+1.88%)
Apr 12, 2006 4.260 4.260 4.150 4.250 5,850 -0.01(-0.23%)
Apr 11, 2006 4.200 4.260 4.200 4.260 9,520 +0.01(+0.24%)
Apr 10, 2006 4.200 4.280 4.150 4.250 20,202 +0.00(+0.00%)
Apr 07, 2006 4.240 4.276 4.240 4.250 12,300 +0.00(+0.00%)
Apr 06, 2006 4.250 4.300 4.230 4.250 6,675 -0.01(-0.23%)
Apr 05, 2006 4.240 4.290 4.230 4.260 11,100 -0.04(-0.93%)
Apr 04, 2006 4.400 4.480 4.110 4.300 26,182 -0.14(-3.15%)
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.