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 UNCHANGED
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 (%)
Jan 31, 2018 6.950 7.229 6.950 7.170 76,996 +0.20(+2.87%)
Jan 30, 2018 6.960 7.000 6.930 6.970 12,563 -0.05(-0.71%)
Jan 29, 2018 7.020 7.060 7.005 7.020 26,195 -0.05(-0.71%)
Jan 26, 2018 7.020 7.180 7.020 7.070 14,105 +0.01(+0.14%)
Jan 25, 2018 7.080 7.170 7.060 7.060 15,576 -0.09(-1.26%)
Jan 24, 2018 7.080 7.300 7.080 7.150 45,836 +0.07(+0.99%)
Jan 23, 2018 7.050 7.090 7.043 7.080 25,179 -0.03(-0.42%)
Jan 22, 2018 7.140 7.154 6.980 7.110 24,718 -0.03(-0.40%)
Jan 19, 2018 7.150 7.199 7.013 7.138 9,977 -0.02(-0.30%)
Jan 18, 2018 7.210 7.260 7.140 7.160 13,019 -0.04(-0.56%)
Jan 17, 2018 7.240 7.250 7.160 7.200 9,549 -0.04(-0.55%)
Jan 16, 2018 7.170 7.250 7.150 7.240 37,589 +0.04(+0.56%)
Jan 12, 2018 7.200 7.200 7.200 0 +0.07(+0.98%)
Jan 11, 2018 6.960 7.190 6.960 7.130 24,733 +0.22(+3.18%)
Jan 10, 2018 6.970 7.040 6.880 6.910 26,936 -0.02(-0.29%)
Jan 09, 2018 6.880 6.970 6.880 6.930 23,001 -0.03(-0.43%)
Jan 08, 2018 6.820 6.976 6.820 6.960 44,944 +0.05(+0.72%)
Jan 05, 2018 6.880 6.985 6.832 6.910 35,691 +0.02(+0.29%)
Jan 04, 2018 6.930 6.950 6.865 6.890 13,138 +0.02(+0.23%)
Jan 03, 2018 6.880 6.890 6.860 6.874 17,305 -0.02(-0.23%)
Jan 02, 2018 6.810 6.910 6.810 6.890 34,654 +0.07(+1.03%)
Dec 29, 2017 6.820 6.820 6.820 0 -0.15(-2.15%)
Dec 28, 2017 6.885 7.000 6.870 6.970 8,498 -0.02(-0.29%)
Dec 27, 2017 6.830 7.000 6.830 6.990 29,001 +0.18(+2.64%)
Dec 26, 2017 6.750 6.860 6.741 6.810 52,164 -0.02(-0.29%)
Dec 22, 2017 6.810 6.840 6.770 6.830 20,702 +0.02(+0.29%)
Dec 21, 2017 6.810 6.850 6.800 6.810 49,609 -0.01(-0.15%)
Dec 20, 2017 6.850 6.914 6.800 6.820 48,366 -0.10(-1.45%)
Dec 19, 2017 6.970 6.980 6.918 6.920 24,589 -0.06(-0.86%)
Dec 18, 2017 6.850 6.980 6.840 6.980 147,658 +0.06(+0.87%)
Dec 15, 2017 6.970 7.050 6.869 6.920 83,245 -0.05(-0.79%)
Dec 14, 2017 6.909 6.976 6.909 6.975 10,828 -0.01(-0.10%)
Dec 13, 2017 7.010 7.020 6.948 6.982 4,099 -0.02(-0.26%)
Dec 12, 2017 6.900 7.038 6.881 7.000 25,836 +0.03(+0.36%)
Dec 11, 2017 6.850 6.985 6.800 6.975 54,818 +0.03(+0.43%)
Dec 08, 2017 6.990 6.995 6.945 6.945 25,449 -0.05(-0.65%)
Dec 07, 2017 6.940 7.000 6.911 6.990 36,980 +0.05(+0.72%)
Dec 06, 2017 6.820 6.999 6.820 6.940 67,621 +0.05(+0.73%)
Dec 05, 2017 6.940 7.050 6.850 6.890 41,912 -0.16(-2.27%)
Dec 04, 2017 6.970 7.149 6.950 7.050 200,607 -0.54(-7.11%)
Dec 01, 2017 7.585 7.590 7.550 7.590 13,589 +0.01(+0.13%)
Nov 30, 2017 7.570 7.635 7.550 7.580 21,615 -0.01(-0.13%)
Nov 29, 2017 7.640 7.660 7.570 7.590 6,632 -0.08(-0.99%)
Nov 28, 2017 7.680 7.680 7.620 7.665 9,469 -0.07(-0.96%)
Nov 27, 2017 7.900 7.900 7.730 7.740 9,615 -0.19(-2.40%)
Nov 24, 2017 7.950 7.950 7.810 7.930 8,466 +0.00(+0.00%)
Nov 22, 2017 7.726 7.950 7.726 7.930 26,627 +0.15(+1.93%)
Nov 21, 2017 7.770 7.800 7.747 7.780 3,519 -0.01(-0.13%)
Nov 20, 2017 7.710 7.800 7.710 7.790 7,328 +0.03(+0.39%)
Nov 17, 2017 7.780 7.780 7.710 7.760 2,728 -0.02(-0.26%)
Nov 16, 2017 7.660 7.799 7.622 7.780 9,928 +0.13(+1.70%)
Nov 15, 2017 7.550 7.770 7.550 7.650 11,869 -0.03(-0.34%)
Nov 14, 2017 7.620 7.676 7.580 7.676 8,788 +0.01(+0.15%)
Nov 13, 2017 7.540 7.715 7.540 7.664 3,092 +0.12(+1.64%)
Nov 10, 2017 7.480 7.724 7.480 7.540 6,596 +0.00(+0.00%)
Nov 09, 2017 7.420 7.580 7.400 7.540 2,430 +0.08(+1.07%)
Nov 08, 2017 7.380 7.500 7.380 7.460 9,938 +0.07(+0.95%)
Nov 07, 2017 7.350 7.390 7.340 7.390 2,579 +0.02(+0.27%)
Nov 06, 2017 7.360 7.569 7.330 7.370 8,835 -0.05(-0.67%)
Nov 03, 2017 7.590 7.590 7.400 7.420 11,810 -0.10(-1.33%)
Nov 02, 2017 7.710 7.800 7.500 7.520 28,107 -0.28(-3.59%)
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.