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 (%)
May 31, 2016 8.000 8.920 7.949 8.910 73,080 +1.00(+12.64%)
May 27, 2016 7.660 7.910 7.910 7.910 59,000 +0.29(+3.81%)
May 26, 2016 7.640 7.690 7.560 7.620 16,104 +0.03(+0.40%)
May 25, 2016 7.520 7.650 7.520 7.590 13,255 +0.08(+1.07%)
May 24, 2016 7.580 7.752 7.410 7.510 24,592 -0.11(-1.44%)
May 23, 2016 7.490 7.700 7.470 7.620 37,636 +0.13(+1.74%)
May 20, 2016 7.490 7.590 7.450 7.490 96,917 +0.05(+0.67%)
May 19, 2016 7.430 7.480 7.380 7.440 12,150 +0.03(+0.40%)
May 18, 2016 7.480 7.500 7.350 7.410 21,463 +0.02(+0.27%)
May 17, 2016 7.490 7.500 7.320 7.390 59,553 -0.10(-1.34%)
May 16, 2016 7.500 7.599 7.430 7.490 44,676 -0.01(-0.13%)
May 13, 2016 7.640 7.640 7.421 7.500 46,837 -0.10(-1.32%)
May 12, 2016 7.610 7.770 7.510 7.600 102,660 -0.03(-0.39%)
May 11, 2016 7.460 7.720 7.320 7.630 132,355 +0.63(+9.00%)
May 10, 2016 7.010 7.080 6.990 7.000 45,641 -0.02(-0.28%)
May 09, 2016 7.000 7.110 6.995 7.020 16,587 -0.01(-0.14%)
May 06, 2016 7.080 7.090 7.010 7.030 27,667 -0.01(-0.14%)
May 05, 2016 7.080 7.100 7.010 7.040 43,205 -0.03(-0.42%)
May 04, 2016 7.080 7.180 7.060 7.070 24,933 -0.01(-0.14%)
May 03, 2016 7.090 7.120 7.070 7.080 31,706 -0.04(-0.56%)
May 02, 2016 7.130 7.161 7.070 7.120 38,523 -0.01(-0.14%)
Apr 29, 2016 7.180 7.213 7.110 7.130 25,978 -0.02(-0.28%)
Apr 28, 2016 7.120 7.239 7.120 7.150 22,807 -0.02(-0.28%)
Apr 27, 2016 7.170 7.300 7.120 7.170 21,142 -0.02(-0.28%)
Apr 26, 2016 7.200 7.300 7.100 7.190 41,011 -0.05(-0.69%)
Apr 25, 2016 7.390 7.390 7.190 7.240 16,353 -0.12(-1.63%)
Apr 22, 2016 7.300 7.415 7.300 7.360 17,313 +0.00(+0.00%)
Apr 21, 2016 7.510 7.640 7.220 7.360 60,376 -0.21(-2.77%)
Apr 20, 2016 7.550 7.650 7.450 7.570 36,786 +0.02(+0.26%)
Apr 19, 2016 7.450 7.600 7.400 7.550 16,523 +0.06(+0.80%)
Apr 18, 2016 7.490 7.560 7.300 7.490 18,570 +0.04(+0.54%)
Apr 15, 2016 7.490 7.660 7.350 7.450 14,668 -0.01(-0.13%)
Apr 14, 2016 7.400 7.540 7.340 7.460 24,635 +0.04(+0.54%)
Apr 13, 2016 7.290 7.460 7.200 7.420 16,264 +0.15(+2.06%)
Apr 12, 2016 7.250 7.430 7.150 7.270 19,913 +0.02(+0.28%)
Apr 11, 2016 7.280 7.460 7.237 7.250 21,712 -0.02(-0.28%)
Apr 08, 2016 7.140 7.370 7.060 7.270 41,933 +0.16(+2.25%)
Apr 07, 2016 7.010 7.200 7.000 7.110 54,182 +0.10(+1.43%)
Apr 06, 2016 7.000 7.130 6.990 7.010 22,645 +0.01(+0.14%)
Apr 05, 2016 6.990 7.035 6.985 7.000 25,398 -0.02(-0.28%)
Apr 04, 2016 7.090 7.100 6.990 7.020 44,104 -0.12(-1.68%)
Apr 01, 2016 7.120 7.220 7.000 7.140 30,880 -0.01(-0.14%)
Mar 31, 2016 7.070 7.340 7.070 7.150 11,227 +0.08(+1.13%)
Mar 30, 2016 7.000 7.190 6.950 7.070 37,974 +0.04(+0.57%)
Mar 29, 2016 6.930 7.100 6.850 7.030 47,330 +0.12(+1.74%)
Mar 28, 2016 6.970 6.990 6.870 6.910 20,250 -0.06(-0.86%)
Mar 24, 2016 6.940 6.970 6.970 6.970 14,700 +0.00(+0.00%)
Mar 23, 2016 7.000 7.037 6.870 6.970 25,724 -0.03(-0.43%)
Mar 22, 2016 7.000 7.220 7.000 7.000 26,915 -0.05(-0.71%)
Mar 21, 2016 7.070 7.180 7.000 7.050 42,409 -0.08(-1.12%)
Mar 18, 2016 7.250 7.270 7.130 7.130 20,295 -0.12(-1.66%)
Mar 17, 2016 7.030 7.350 7.000 7.250 76,703 +0.23(+3.28%)
Mar 16, 2016 7.130 7.130 6.990 7.020 27,173 +0.01(+0.14%)
Mar 15, 2016 7.030 7.260 6.990 7.010 20,120 -0.12(-1.68%)
Mar 14, 2016 7.080 7.350 7.050 7.130 23,808 -0.01(-0.14%)
Mar 11, 2016 7.230 7.340 7.140 7.140 26,417 +0.01(+0.14%)
Mar 10, 2016 7.260 7.410 7.110 7.130 38,176 -0.03(-0.42%)
Mar 09, 2016 7.260 7.350 7.135 7.160 33,494 -0.11(-1.51%)
Mar 08, 2016 7.360 7.430 7.260 7.270 11,977 -0.14(-1.89%)
Mar 07, 2016 7.250 7.490 7.250 7.410 47,964 +0.05(+0.68%)
Mar 04, 2016 7.310 7.400 7.310 7.360 21,538 +0.05(+0.68%)
Mar 03, 2016 7.270 7.550 7.250 7.310 19,968 -0.02(-0.27%)
Mar 02, 2016 7.360 7.490 7.240 7.330 39,016 -0.06(-0.81%)
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.