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

Key Tronic Cp (NQ: KTCC )

4.360 +0.020 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Apr 03, 2006 4.260 4.480 4.260 4.440 24,224 +0.09(+2.07%)
Mar 31, 2006 4.350 4.350 4.240 4.350 32,979 +0.02(+0.46%)
Mar 30, 2006 4.360 4.370 4.310 4.330 24,950 +0.01(+0.23%)
Mar 29, 2006 4.230 4.380 4.050 4.320 71,428 +0.09(+2.13%)
Mar 28, 2006 4.350 4.370 4.170 4.230 43,813 -0.10(-2.31%)
Mar 27, 2006 4.280 4.330 4.230 4.330 26,901 +0.12(+2.85%)
Mar 24, 2006 4.230 4.230 4.120 4.210 17,731 +0.05(+1.20%)
Mar 23, 2006 4.150 4.160 4.070 4.160 5,700 +0.04(+0.97%)
Mar 22, 2006 4.140 4.150 4.060 4.120 11,900 -0.04(-0.96%)
Mar 21, 2006 4.190 4.190 4.160 4.160 2,360 +0.02(+0.48%)
Mar 20, 2006 4.060 4.200 4.040 4.140 32,382 +0.14(+3.50%)
Mar 17, 2006 3.990 4.000 3.928 4.000 20,169 +0.03(+0.76%)
Mar 16, 2006 3.940 4.000 3.940 3.970 11,435 +0.00(+0.00%)
Mar 15, 2006 3.910 3.980 3.910 3.970 21,848 +0.06(+1.53%)
Mar 14, 2006 3.959 3.970 3.910 3.910 7,800 -0.02(-0.51%)
Mar 13, 2006 3.940 3.980 3.920 3.930 7,866 +0.02(+0.51%)
Mar 10, 2006 3.890 3.990 3.890 3.910 7,600 +0.02(+0.51%)
Mar 09, 2006 3.760 4.000 3.760 3.890 8,558 -0.02(-0.51%)
Mar 08, 2006 3.900 3.970 3.700 3.910 37,428 -0.03(-0.76%)
Mar 07, 2006 3.900 3.978 3.890 3.940 13,501 +0.04(+1.03%)
Mar 06, 2006 3.950 4.000 3.844 3.900 27,490 -0.08(-2.01%)
Mar 03, 2006 3.950 3.990 3.900 3.980 14,950 +0.08(+2.05%)
Mar 02, 2006 3.820 3.920 3.800 3.900 29,358 +0.00(+0.00%)
Mar 01, 2006 3.950 3.950 3.860 3.900 17,500 +0.00(+0.00%)
Feb 28, 2006 3.900 3.930 3.830 3.900 10,730 +0.00(+0.00%)
Feb 27, 2006 3.900 3.900 3.820 3.900 18,692 +0.04(+1.04%)
Feb 24, 2006 3.690 3.934 3.820 3.860 27,140 -0.07(-1.78%)
Feb 23, 2006 3.990 4.000 3.920 3.930 154,878 +0.01(+0.26%)
Feb 22, 2006 3.850 3.940 3.850 3.920 75,279 +0.06(+1.55%)
Feb 21, 2006 3.810 3.900 3.810 3.860 35,654 +0.05(+1.31%)
Feb 17, 2006 3.900 3.950 3.800 3.810 22,544 -0.08(-2.06%)
Feb 16, 2006 3.800 3.940 3.800 3.890 8,500 +0.07(+1.83%)
Feb 15, 2006 3.890 3.890 3.800 3.820 14,874 -0.05(-1.29%)
Feb 14, 2006 3.830 3.920 3.790 3.870 13,570 +0.07(+1.84%)
Feb 13, 2006 3.770 3.940 3.770 3.800 14,389 -0.04(-1.04%)
Feb 10, 2006 3.800 3.890 3.770 3.840 9,517 -0.05(-1.29%)
Feb 09, 2006 3.800 3.940 3.800 3.890 12,420 +0.03(+0.78%)
Feb 08, 2006 4.000 4.000 3.820 3.860 8,913 -0.03(-0.77%)
Feb 07, 2006 3.950 4.000 3.730 3.890 36,642 +0.13(+3.46%)
Feb 06, 2006 3.900 3.900 3.730 3.760 15,000 -0.10(-2.59%)
Feb 03, 2006 3.880 3.960 3.810 3.860 11,607 -0.03(-0.77%)
Feb 02, 2006 3.920 3.990 3.880 3.890 22,146 +0.00(+0.00%)
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.