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

Key Tronic Cp (NQ: KTCC )

4.490 -0.050 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2024 4.350 4.360 4.260 4.260 7,299 -0.11(-2.52%)
Jan 30, 2024 4.310 4.395 4.290 4.370 5,637 +0.00(+0.00%)
Jan 29, 2024 4.420 4.430 4.350 4.370 9,122 -0.05(-1.13%)
Jan 26, 2024 4.389 4.430 4.355 4.420 5,224 +0.06(+1.38%)
Jan 25, 2024 4.202 4.360 4.202 4.360 13,547 +0.17(+4.06%)
Jan 24, 2024 4.040 4.308 4.040 4.190 16,960 +0.00(+0.00%)
Jan 23, 2024 4.290 4.380 4.190 4.190 15,481 -0.10(-2.33%)
Jan 22, 2024 4.160 4.370 4.120 4.290 25,251 +0.10(+2.39%)
Jan 19, 2024 4.150 4.190 4.120 4.190 23,334 +0.02(+0.38%)
Jan 18, 2024 4.190 4.190 4.100 4.174 8,360 +0.06(+1.56%)
Jan 17, 2024 4.160 4.180 4.110 4.110 17,849 -0.05(-1.20%)
Jan 16, 2024 4.210 4.210 4.160 4.160 4,871 -0.05(-1.19%)
Jan 12, 2024 4.160 4.210 4.160 4.210 4,272 +0.06(+1.45%)
Jan 11, 2024 4.280 4.280 4.150 4.150 17,809 -0.12(-2.81%)
Jan 10, 2024 4.201 4.270 4.150 4.270 12,538 +0.08(+1.91%)
Jan 09, 2024 4.189 4.250 4.176 4.190 5,370 +0.03(+0.72%)
Jan 08, 2024 4.200 4.312 4.160 4.160 6,561 -0.04(-0.95%)
Jan 05, 2024 4.390 4.400 4.180 4.200 19,059 -0.19(-4.33%)
Jan 04, 2024 4.400 4.400 4.340 4.390 9,953 +0.05(+1.15%)
Jan 03, 2024 4.350 4.410 4.340 4.340 13,609 +0.02(+0.46%)
Jan 02, 2024 4.320 4.360 4.250 4.320 13,207 +0.00(+0.00%)
Dec 29, 2023 4.250 4.360 4.250 4.320 23,700 +0.08(+1.89%)
Dec 28, 2023 4.248 4.300 4.200 4.240 17,307 -0.12(-2.75%)
Dec 27, 2023 4.326 4.410 4.326 4.360 11,443 +0.06(+1.40%)
Dec 26, 2023 4.150 4.328 4.150 4.300 14,321 +0.15(+3.61%)
Dec 22, 2023 4.160 4.160 4.094 4.150 11,142 -0.01(-0.24%)
Dec 21, 2023 4.180 4.180 4.066 4.160 18,399 -0.02(-0.48%)
Dec 20, 2023 4.100 4.220 4.010 4.180 20,457 +0.06(+1.46%)
Dec 19, 2023 4.140 4.240 4.120 4.120 32,328 -0.08(-1.90%)
Dec 18, 2023 4.200 4.290 4.200 4.200 45,534 -0.01(-0.24%)
Dec 15, 2023 4.320 4.370 4.210 4.210 21,655 -0.04(-0.94%)
Dec 14, 2023 4.325 4.325 4.207 4.250 6,804 +0.12(+2.91%)
Dec 13, 2023 4.250 4.290 4.110 4.130 37,595 -0.17(-3.95%)
Dec 12, 2023 4.270 4.370 4.270 4.300 7,359 -0.05(-1.15%)
Dec 11, 2023 4.230 4.404 4.229 4.350 31,885 +0.14(+3.33%)
Dec 08, 2023 4.010 4.210 4.000 4.210 24,836 +0.05(+1.20%)
Dec 07, 2023 4.021 4.160 4.021 4.160 20,362 +0.16(+4.00%)
Dec 06, 2023 4.040 4.125 4.000 4.000 20,230 +0.00(+0.00%)
Dec 05, 2023 4.040 4.080 4.000 4.000 11,663 -0.02(-0.50%)
Dec 04, 2023 4.070 4.150 4.020 4.020 15,301 -0.05(-1.23%)
Dec 01, 2023 4.100 4.100 4.000 4.070 10,228 -0.03(-0.73%)
Nov 30, 2023 4.120 4.125 4.100 4.100 7,439 +0.00(+0.00%)
Nov 29, 2023 4.042 4.190 4.042 4.100 6,681 +0.09(+2.24%)
Nov 28, 2023 4.010 4.125 4.010 4.010 9,792 -0.08(-1.96%)
Nov 27, 2023 4.180 4.220 4.080 4.090 46,545 +0.04(+0.99%)
Nov 24, 2023 3.980 4.106 3.980 4.050 8,442 +0.09(+2.27%)
Nov 22, 2023 3.840 3.980 3.824 3.960 6,250 +0.16(+4.21%)
Nov 21, 2023 3.840 3.840 3.780 3.800 34,874 -0.01(-0.29%)
Nov 20, 2023 3.860 3.870 3.800 3.811 27,940 +0.00(+0.02%)
Nov 17, 2023 3.830 3.900 3.795 3.810 14,026 -0.02(-0.52%)
Nov 16, 2023 3.870 3.909 3.820 3.830 8,357 +0.01(+0.26%)
Nov 15, 2023 4.020 4.040 3.820 3.820 13,871 -0.17(-4.26%)
Nov 14, 2023 3.910 4.000 3.840 3.990 13,489 +0.09(+2.31%)
Nov 13, 2023 3.920 4.006 3.850 3.900 6,845 -0.12(-2.99%)
Nov 10, 2023 3.820 4.020 3.770 4.020 6,752 +0.20(+5.24%)
Nov 09, 2023 3.920 3.950 3.760 3.820 15,514 +0.01(+0.26%)
Nov 08, 2023 3.840 3.840 3.810 3.810 6,269 -0.02(-0.52%)
Nov 07, 2023 3.980 4.110 3.830 3.830 30,995 -0.15(-3.77%)
Nov 06, 2023 4.000 4.080 3.980 3.980 14,715 +0.02(+0.51%)
Nov 03, 2023 3.890 4.100 3.890 3.960 32,574 +0.02(+0.38%)
Nov 02, 2023 3.820 3.945 3.820 3.945 17,019 +0.11(+3.00%)
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.