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

Key Tronic Cp (NQ: KTCC )

4.382 +0.002 (+0.04%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 20, 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 (%)
Aug 31, 2016 7.580 7.596 7.450 7.510 23,132 -0.06(-0.79%)
Aug 30, 2016 7.500 7.600 7.470 7.570 23,571 +0.07(+0.93%)
Aug 29, 2016 7.490 7.580 7.490 7.500 7,472 -0.03(-0.40%)
Aug 26, 2016 7.520 7.530 7.470 7.530 15,952 -0.01(-0.13%)
Aug 25, 2016 7.559 7.590 7.460 7.540 10,966 -0.05(-0.66%)
Aug 24, 2016 7.550 7.590 7.480 7.590 10,734 +0.04(+0.53%)
Aug 23, 2016 7.580 7.610 7.510 7.550 5,672 -0.02(-0.26%)
Aug 22, 2016 7.680 7.730 7.500 7.570 26,401 -0.16(-2.07%)
Aug 19, 2016 7.790 8.010 7.610 7.730 17,819 -0.07(-0.90%)
Aug 18, 2016 7.560 8.030 7.370 7.800 70,697 +0.24(+3.17%)
Aug 17, 2016 7.480 7.690 7.310 7.560 69,719 +0.07(+0.93%)
Aug 16, 2016 7.520 7.520 7.400 7.490 14,501 +0.03(+0.40%)
Aug 15, 2016 7.400 7.570 7.380 7.460 37,302 +0.03(+0.40%)
Aug 12, 2016 7.430 7.520 7.400 7.430 17,036 -0.04(-0.54%)
Aug 11, 2016 7.544 7.570 7.405 7.470 28,954 -0.09(-1.19%)
Aug 10, 2016 7.610 7.670 7.500 7.560 16,746 -0.05(-0.66%)
Aug 09, 2016 7.820 7.820 7.500 7.610 26,984 -0.08(-1.04%)
Aug 08, 2016 7.550 7.770 7.550 7.690 14,839 +0.14(+1.85%)
Aug 05, 2016 7.665 7.665 7.510 7.550 10,176 -0.02(-0.26%)
Aug 04, 2016 7.550 7.620 7.480 7.570 22,346 +0.02(+0.26%)
Aug 03, 2016 7.700 7.700 7.480 7.550 14,116 +0.04(+0.53%)
Aug 02, 2016 7.510 7.630 7.500 7.510 39,333 -0.04(-0.53%)
Aug 01, 2016 7.590 7.620 7.480 7.550 29,674 +0.01(+0.13%)
Jul 29, 2016 7.950 7.950 7.510 7.540 28,083 -0.18(-2.33%)
Jul 28, 2016 7.920 8.000 7.640 7.720 23,485 -0.23(-2.89%)
Jul 27, 2016 8.180 8.180 7.820 7.950 106,173 -0.23(-2.81%)
Jul 26, 2016 8.166 8.280 8.150 8.180 35,869 +0.01(+0.12%)
Jul 25, 2016 7.860 8.240 7.860 8.170 64,841 +0.28(+3.55%)
Jul 22, 2016 7.750 7.990 7.750 7.890 29,433 +0.18(+2.33%)
Jul 21, 2016 7.620 7.790 7.600 7.710 35,727 +0.09(+1.18%)
Jul 20, 2016 7.550 7.700 7.510 7.620 31,527 +0.12(+1.60%)
Jul 19, 2016 7.500 7.530 7.470 7.500 10,251 +0.03(+0.40%)
Jul 18, 2016 7.490 7.520 7.450 7.470 27,004 +0.01(+0.13%)
Jul 15, 2016 7.370 7.490 7.330 7.460 19,738 +0.07(+0.95%)
Jul 14, 2016 7.433 7.433 7.360 7.390 8,009 -0.04(-0.54%)
Jul 13, 2016 7.430 7.500 7.400 7.430 7,662 -0.02(-0.27%)
Jul 12, 2016 7.480 7.550 7.440 7.450 25,342 -0.01(-0.13%)
Jul 11, 2016 7.460 7.540 7.420 7.460 10,927 +0.02(+0.27%)
Jul 08, 2016 7.430 7.510 7.425 7.440 7,008 +0.07(+0.95%)
Jul 07, 2016 7.300 7.370 7.280 7.370 7,219 +0.05(+0.68%)
Jul 05, 2016 7.440 7.440 7.228 7.320 31,672 -0.07(-0.95%)
Jul 01, 2016 7.540 7.390 7.390 7.390 29,600 -0.14(-1.86%)
Jun 30, 2016 7.350 7.540 7.290 7.530 25,768 +0.25(+3.43%)
Jun 29, 2016 7.220 7.388 7.150 7.280 30,674 +0.09(+1.25%)
Jun 28, 2016 7.210 7.360 7.150 7.190 7,604 +0.07(+0.98%)
Jun 27, 2016 7.370 7.380 7.100 7.120 40,019 -0.25(-3.39%)
Jun 24, 2016 7.280 7.430 7.280 7.370 41,534 -0.14(-1.86%)
Jun 23, 2016 7.410 7.510 7.400 7.510 7,659 +0.10(+1.35%)
Jun 22, 2016 7.400 7.530 7.330 7.410 16,296 +0.01(+0.14%)
Jun 21, 2016 7.400 7.460 7.330 7.400 37,954 +0.01(+0.14%)
Jun 20, 2016 7.340 7.520 7.310 7.390 45,187 +0.05(+0.68%)
Jun 17, 2016 7.450 7.480 7.310 7.340 45,849 -0.12(-1.61%)
Jun 16, 2016 7.450 7.520 7.400 7.460 14,566 +0.00(+0.00%)
Jun 15, 2016 7.490 7.600 7.460 7.460 26,341 +0.04(+0.47%)
Jun 14, 2016 7.510 7.680 7.310 7.425 95,475 -0.16(-2.04%)
Jun 13, 2016 7.500 7.730 7.380 7.580 156,187 -0.38(-4.77%)
Jun 10, 2016 8.070 8.140 7.870 7.960 19,245 -0.22(-2.69%)
Jun 09, 2016 8.290 8.292 8.020 8.180 23,495 -0.12(-1.45%)
Jun 08, 2016 8.400 8.500 8.300 8.300 33,477 -0.15(-1.78%)
Jun 07, 2016 8.910 8.910 8.430 8.450 47,501 -0.37(-4.20%)
Jun 06, 2016 8.650 8.861 8.491 8.820 61,004 +0.46(+5.50%)
Jun 03, 2016 8.500 8.750 8.290 8.360 24,555 -0.15(-1.76%)
Jun 02, 2016 8.230 8.565 8.230 8.510 29,546 +0.20(+2.41%)
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.