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 (%)
Nov 30, 2004 3.210 3.210 3.170 3.170 3,600 -0.04(-1.25%)
Nov 29, 2004 3.210 3.300 3.210 3.210 5,900 -0.08(-2.40%)
Nov 26, 2004 3.289 3.289 3.289 3.289 100 +0.06(+1.83%)
Nov 24, 2004 3.290 3.290 3.210 3.230 2,300 -0.10(-3.00%)
Nov 23, 2004 3.210 3.450 3.200 3.330 10,800 +0.03(+0.91%)
Nov 22, 2004 3.190 3.450 3.050 3.300 9,500 +0.04(+1.23%)
Nov 19, 2004 3.080 3.260 3.040 3.260 19,200 +0.16(+5.16%)
Nov 18, 2004 3.170 3.310 3.100 3.100 32,300 -0.15(-4.62%)
Nov 17, 2004 3.390 3.440 3.170 3.250 9,200 -0.15(-4.41%)
Nov 16, 2004 3.179 3.400 3.130 3.400 5,700 +0.06(+1.80%)
Nov 15, 2004 3.110 3.490 3.110 3.340 6,300 -0.16(-4.57%)
Nov 12, 2004 3.201 3.500 3.200 3.500 9,900 +0.00(+0.00%)
Nov 11, 2004 3.070 3.500 3.070 3.500 16,400 +0.35(+11.11%)
Nov 10, 2004 3.380 3.440 3.061 3.150 4,900 -0.16(-4.83%)
Nov 09, 2004 3.339 3.400 3.180 3.310 1,900 +0.18(+5.75%)
Nov 08, 2004 3.360 3.500 3.050 3.130 4,800 -0.10(-3.10%)
Nov 05, 2004 3.300 3.490 3.040 3.230 40,700 -0.27(-7.71%)
Nov 04, 2004 3.370 3.500 3.320 3.500 26,700 +0.10(+2.94%)
Nov 03, 2004 3.510 3.510 3.400 3.400 13,000 +0.00(+0.00%)
Nov 02, 2004 3.650 3.650 3.380 3.400 4,400 +0.00(+0.00%)
Nov 01, 2004 3.330 3.620 3.330 3.400 22,200 +0.00(+0.00%)
Oct 29, 2004 3.458 3.458 3.360 3.400 9,300 -0.10(-2.86%)
Oct 28, 2004 3.350 3.500 3.350 3.500 1,400 +0.15(+4.48%)
Oct 27, 2004 3.330 3.350 3.330 3.350 2,300 -0.04(-1.15%)
Oct 26, 2004 3.389 3.389 3.389 3.389 300 -0.01(-0.32%)
Oct 25, 2004 3.330 3.419 3.330 3.400 11,100 +0.00(+0.00%)
Oct 22, 2004 3.400 3.650 3.400 3.400 26,400 +0.00(+0.00%)
Oct 21, 2004 3.410 3.500 3.400 3.400 5,200 -0.04(-1.16%)
Oct 20, 2004 3.490 3.500 3.410 3.440 7,600 -0.04(-1.15%)
Oct 19, 2004 3.400 3.490 3.400 3.480 7,000 +0.08(+2.35%)
Oct 18, 2004 3.330 3.489 3.330 3.400 9,500 +0.00(+0.00%)
Oct 15, 2004 3.400 3.490 3.400 3.400 4,200 -0.10(-2.86%)
Oct 14, 2004 3.370 3.500 3.370 3.500 2,900 +0.03(+0.86%)
Oct 13, 2004 3.330 3.500 3.330 3.470 10,100 -0.07(-1.95%)
Oct 12, 2004 3.410 3.550 3.370 3.539 10,000 +0.22(+6.60%)
Oct 11, 2004 3.370 3.440 3.320 3.320 4,400 -0.12(-3.49%)
Oct 08, 2004 3.490 3.490 3.410 3.440 1,200 -0.02(-0.61%)
Oct 07, 2004 3.370 3.550 3.370 3.461 7,800 +0.06(+1.79%)
Oct 06, 2004 3.360 3.500 3.360 3.400 18,900 -0.10(-2.86%)
Oct 05, 2004 3.520 3.520 3.380 3.500 17,500 +0.06(+1.77%)
Oct 04, 2004 3.450 3.499 3.350 3.439 9,700 +0.04(+1.15%)
Oct 01, 2004 3.350 3.500 3.350 3.400 8,600 -0.10(-2.86%)
Sep 30, 2004 3.420 3.530 3.280 3.500 10,800 +0.03(+0.86%)
Sep 29, 2004 3.200 3.540 3.200 3.470 53,100 +0.27(+8.44%)
Sep 28, 2004 2.950 3.200 2.810 3.200 43,500 +0.10(+3.23%)
Sep 27, 2004 2.750 3.100 2.750 3.100 26,400 +0.11(+3.71%)
Sep 24, 2004 2.910 3.000 2.900 2.989 6,700 +0.03(+0.98%)
Sep 23, 2004 2.950 2.960 2.890 2.960 3,500 +0.13(+4.59%)
Sep 22, 2004 2.900 2.900 2.710 2.830 1,800 -0.02(-0.70%)
Sep 21, 2004 2.720 2.870 2.710 2.850 3,500 +0.05(+1.79%)
Sep 20, 2004 2.910 3.050 2.690 2.800 11,700 -0.20(-6.67%)
Sep 17, 2004 3.002 3.002 2.910 3.000 10,600 -0.09(-2.91%)
Sep 16, 2004 3.100 3.100 3.090 3.090 2,600 -0.01(-0.32%)
Sep 15, 2004 3.000 3.180 3.000 3.100 5,400 -0.04(-1.27%)
Sep 14, 2004 3.060 3.200 3.060 3.140 6,800 +0.04(+1.29%)
Sep 13, 2004 3.050 3.200 3.010 3.100 12,300 +0.00(+0.00%)
Sep 10, 2004 3.000 3.200 3.000 3.100 6,583 +0.02(+0.65%)
Sep 09, 2004 3.150 3.190 3.050 3.080 9,800 -0.07(-2.22%)
Sep 08, 2004 3.120 3.300 3.120 3.150 8,500 +0.07(+2.27%)
Sep 07, 2004 3.189 3.189 3.050 3.080 10,030 -0.02(-0.65%)
Sep 03, 2004 2.920 3.200 2.920 3.100 7,900 -0.09(-2.82%)
Sep 02, 2004 3.100 3.210 3.100 3.190 1,800 +0.07(+2.24%)
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.