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 (%)
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%)
Jan 03, 2011 5.240 5.340 5.170 5.340 61,721 +0.12(+2.30%)
Dec 31, 2010 5.110 5.260 5.110 5.220 37,142 +0.08(+1.56%)
Dec 30, 2010 5.100 5.220 5.010 5.140 111,866 -0.02(-0.39%)
Dec 29, 2010 5.210 5.230 5.140 5.160 25,012 -0.02(-0.39%)
Dec 28, 2010 5.100 5.250 5.050 5.180 58,687 +0.12(+2.37%)
Dec 27, 2010 5.150 5.150 5.060 5.060 59,056 -0.09(-1.75%)
Dec 23, 2010 5.230 5.230 5.140 5.150 15,650 -0.07(-1.34%)
Dec 22, 2010 5.220 5.280 5.200 5.220 21,638 +0.02(+0.38%)
Dec 21, 2010 5.090 5.200 5.070 5.200 38,099 +0.09(+1.76%)
Dec 20, 2010 5.180 5.180 5.090 5.110 33,893 -0.09(-1.73%)
Dec 17, 2010 5.250 5.340 5.160 5.200 88,177 -0.07(-1.33%)
Dec 16, 2010 5.179 5.290 5.120 5.270 42,620 +0.13(+2.53%)
Dec 15, 2010 5.300 5.320 5.140 5.140 42,474 -0.12(-2.28%)
Dec 14, 2010 5.260 5.340 5.240 5.260 45,360 -0.01(-0.19%)
Dec 13, 2010 5.140 5.360 5.140 5.270 109,974 +0.13(+2.53%)
Dec 10, 2010 5.110 5.230 5.090 5.140 16,503 +0.02(+0.39%)
Dec 09, 2010 5.210 5.210 5.090 5.120 113,695 +0.04(+0.79%)
Dec 08, 2010 5.260 5.290 5.080 5.080 166,653 -0.17(-3.24%)
Dec 07, 2010 5.300 5.450 5.250 5.250 65,026 -0.06(-1.13%)
Dec 06, 2010 5.470 5.560 5.220 5.310 103,566 -0.19(-3.45%)
Dec 03, 2010 5.480 5.584 5.450 5.500 49,931 -0.03(-0.54%)
Dec 02, 2010 5.580 5.580 5.470 5.530 34,973 -0.01(-0.18%)
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.