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 (%)
Mar 31, 2011 5.060 5.060 5.000 5.010 32,400 -0.04(-0.79%)
Mar 30, 2011 5.030 5.060 5.000 5.050 17,105 +0.05(+1.00%)
Mar 29, 2011 5.050 5.090 5.000 5.000 34,706 -0.02(-0.40%)
Mar 28, 2011 5.050 5.060 5.010 5.020 23,080 +0.02(+0.40%)
Mar 25, 2011 5.030 5.050 4.970 5.000 55,172 +0.02(+0.40%)
Mar 24, 2011 4.880 5.020 4.850 4.980 65,143 +0.15(+3.11%)
Mar 23, 2011 4.890 4.890 4.810 4.830 62,257 -0.07(-1.43%)
Mar 22, 2011 4.940 4.970 4.810 4.900 49,457 -0.01(-0.20%)
Mar 21, 2011 4.950 5.000 4.792 4.910 154,555 +0.16(+3.37%)
Mar 18, 2011 4.680 4.790 4.630 4.750 205,611 +0.17(+3.71%)
Mar 17, 2011 4.640 4.640 4.530 4.580 51,997 +0.04(+0.88%)
Mar 16, 2011 4.490 4.570 4.480 4.540 98,593 +0.08(+1.79%)
Mar 15, 2011 4.380 4.460 4.310 4.460 56,811 -0.02(-0.45%)
Mar 14, 2011 4.570 4.570 4.410 4.480 101,111 -0.05(-1.10%)
Mar 11, 2011 4.420 4.530 4.380 4.530 85,603 +0.13(+2.95%)
Mar 10, 2011 4.430 4.440 4.320 4.400 48,368 -0.07(-1.57%)
Mar 09, 2011 4.480 4.520 4.460 4.470 31,172 -0.02(-0.45%)
Mar 08, 2011 4.590 4.620 4.420 4.490 118,929 -0.08(-1.75%)
Mar 07, 2011 4.590 4.610 4.570 4.570 61,861 -0.01(-0.22%)
Mar 04, 2011 4.610 4.699 4.550 4.580 96,653 -0.03(-0.65%)
Mar 03, 2011 4.680 4.758 4.610 4.610 44,328 -0.05(-1.07%)
Mar 02, 2011 4.710 4.720 4.640 4.660 32,910 -0.01(-0.21%)
Mar 01, 2011 4.730 4.810 4.600 4.670 60,524 -0.07(-1.48%)
Feb 28, 2011 4.610 4.740 4.600 4.740 76,312 +0.12(+2.60%)
Feb 25, 2011 4.660 4.750 4.610 4.620 46,840 +0.01(+0.22%)
Feb 24, 2011 4.610 4.710 4.600 4.610 76,356 -0.02(-0.43%)
Feb 23, 2011 4.690 4.760 4.600 4.630 85,836 -0.06(-1.28%)
Feb 22, 2011 4.670 4.850 4.670 4.690 101,126 -0.11(-2.27%)
Feb 18, 2011 4.840 4.860 4.750 4.799 68,244 -0.01(-0.23%)
Feb 17, 2011 4.720 4.850 4.690 4.810 74,503 +0.10(+2.12%)
Feb 16, 2011 4.700 4.750 4.680 4.710 69,865 -0.01(-0.21%)
Feb 15, 2011 4.660 4.730 4.660 4.720 30,028 +0.03(+0.64%)
Feb 14, 2011 4.730 4.730 4.670 4.690 34,862 -0.04(-0.85%)
Feb 11, 2011 4.750 4.760 4.690 4.730 19,550 +0.03(+0.64%)
Feb 10, 2011 4.710 4.720 4.660 4.700 43,572 -0.05(-1.05%)
Feb 09, 2011 4.760 4.790 4.700 4.750 49,398 -0.04(-0.84%)
Feb 08, 2011 4.820 4.850 4.750 4.790 46,776 -0.02(-0.42%)
Feb 07, 2011 4.690 4.850 4.661 4.810 112,654 +0.12(+2.56%)
Feb 04, 2011 4.730 4.750 4.650 4.690 105,388 +0.04(+0.86%)
Feb 03, 2011 4.750 4.750 4.600 4.650 212,671 -0.10(-2.11%)
Feb 02, 2011 4.790 4.860 4.570 4.750 1,056,346 -1.25(-20.82%)
Feb 01, 2011 5.980 6.020 5.861 5.999 261,821 +0.13(+2.20%)
Jan 31, 2011 5.580 5.870 5.520 5.870 56,205 +0.27(+4.82%)
Jan 28, 2011 5.790 5.810 5.510 5.600 69,066 -0.21(-3.61%)
Jan 27, 2011 5.910 5.950 5.720 5.810 27,901 -0.07(-1.19%)
Jan 26, 2011 5.620 5.960 5.620 5.880 49,439 +0.20(+3.52%)
Jan 25, 2011 5.750 5.760 5.621 5.680 17,259 -0.07(-1.22%)
Jan 24, 2011 5.750 5.810 5.710 5.750 14,516 +0.01(+0.17%)
Jan 21, 2011 5.640 5.830 5.640 5.740 18,911 +0.06(+1.06%)
Jan 20, 2011 5.680 5.770 5.550 5.680 35,724 -0.04(-0.70%)
Jan 19, 2011 5.970 5.970 5.400 5.720 82,907 -0.28(-4.67%)
Jan 18, 2011 6.030 6.070 5.990 6.000 39,616 -0.01(-0.17%)
Jan 14, 2011 5.870 6.110 5.870 6.010 72,647 +0.15(+2.56%)
Jan 13, 2011 5.690 5.890 5.670 5.860 57,496 +0.19(+3.35%)
Jan 12, 2011 5.640 5.720 5.630 5.670 35,896 +0.04(+0.71%)
Jan 11, 2011 5.590 5.700 5.590 5.630 15,694 +0.04(+0.72%)
Jan 10, 2011 5.630 5.700 5.421 5.590 13,587 -0.03(-0.53%)
Jan 07, 2011 5.750 5.750 5.599 5.620 57,622 -0.10(-1.75%)
Jan 06, 2011 5.540 5.760 5.540 5.720 63,355 +0.16(+2.88%)
Jan 05, 2011 5.360 5.730 5.360 5.560 46,505 +0.17(+3.15%)
Jan 04, 2011 5.330 5.430 5.290 5.390 42,579 +0.05(+0.94%)
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.