Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Key Tronic Cp (NQ: KTCC )

4.340 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 2, 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 (%)
Apr 30, 2003 1.100 1.300 1.100 1.220 23,300 +0.15(+14.02%)
Apr 29, 2003 1.110 1.130 1.050 1.070 13,000 -0.18(-14.40%)
Apr 28, 2003 1.250 1.270 1.130 1.250 5,200 +0.02(+1.63%)
Apr 25, 2003 1.230 1.230 1.230 1.230 1,700 +0.08(+6.96%)
Apr 24, 2003 1.150 1.150 1.150 1.150 8,800 +0.05(+4.55%)
Apr 23, 2003 1.190 1.230 1.100 1.100 4,800 -0.06(-5.17%)
Apr 22, 2003 1.150 1.160 1.150 1.160 2,500 +0.09(+8.41%)
Apr 21, 2003 1.100 1.160 1.070 1.070 1,500 +0.00(+0.00%)
Apr 17, 2003 1.070 1.070 1.070 1.070 200 -0.02(-1.65%)
Apr 16, 2003 1.160 1.160 1.088 1.088 1,600 -0.01(-1.09%)
Apr 15, 2003 1.050 1.100 1.050 1.100 1,300 +0.05(+4.76%)
Apr 14, 2003 1.130 1.130 1.050 1.050 4,300 -0.18(-14.63%)
Apr 11, 2003 1.130 1.230 1.130 1.230 2,000 +0.10(+8.85%)
Apr 10, 2003 1.080 1.130 1.080 1.130 2,000 +0.03(+2.73%)
Apr 09, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 08, 2003 1.090 1.100 1.080 1.100 1,500 -0.08(-6.78%)
Apr 07, 2003 1.170 1.180 1.070 1.180 2,900 +0.03(+2.61%)
Apr 04, 2003 1.150 1.160 1.150 1.150 5,500 +0.00(+0.00%)
Apr 03, 2003 1.150 1.150 1.150 1.150 400 +0.00(+0.00%)
Apr 02, 2003 1.100 1.180 1.100 1.150 6,300 +0.08(+7.48%)
Apr 01, 2003 1.030 1.100 1.030 1.070 2,400 +0.00(+0.00%)
Mar 31, 2003 1.070 1.071 1.070 1.070 1,700 -0.03(-2.73%)
Mar 28, 2003 1.070 1.100 1.070 1.100 140,000 +0.03(+2.80%)
Mar 27, 2003 1.070 1.100 1.070 1.070 2,700 +0.00(+0.00%)
Mar 26, 2003 1.150 1.200 1.070 1.070 410,000 -0.09(-7.76%)
Mar 25, 2003 1.110 1.190 1.110 1.160 8,600 +0.08(+7.41%)
Mar 24, 2003 1.150 1.150 1.070 1.080 3,300 -0.07(-6.09%)
Mar 21, 2003 1.070 1.150 1.070 1.150 1,900 +0.00(+0.00%)
Mar 20, 2003 1.070 1.190 1.070 1.150 6,400 +0.01(+0.88%)
Mar 19, 2003 1.090 1.140 1.070 1.140 8,200 +0.04(+3.64%)
Mar 18, 2003 1.130 1.150 1.100 1.100 4,100 +0.00(+0.00%)
Mar 17, 2003 1.110 1.110 1.030 1.100 12,000 +0.02(+1.85%)
Mar 14, 2003 1.110 1.120 1.080 1.080 1,200 -0.15(-12.20%)
Mar 13, 2003 1.230 1.230 1.230 1.230 500 +0.10(+8.85%)
Mar 12, 2003 1.110 1.330 1.080 1.130 6,800 -0.02(-1.74%)
Mar 11, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 10, 2003 1.090 1.150 1.090 1.150 6,900 +0.00(+0.00%)
Mar 07, 2003 1.090 1.150 1.090 1.150 300 +0.06(+5.50%)
Mar 06, 2003 1.090 1.110 1.090 1.090 8,000 +0.00(+0.00%)
Mar 05, 2003 1.100 1.100 1.090 1.090 5,400 -0.06(-5.22%)
Mar 04, 2003 1.190 1.200 1.150 1.150 3,200 +0.06(+5.50%)
Mar 03, 2003 1.170 1.350 1.090 1.090 7,700 +0.00(+0.00%)
Feb 28, 2003 1.100 1.270 1.080 1.090 3,000 -0.16(-12.80%)
Feb 27, 2003 1.150 1.250 1.150 1.250 600 +0.14(+12.61%)
Feb 26, 2003 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Feb 25, 2003 1.120 1.120 1.080 1.110 5,300 -0.03(-2.63%)
Feb 24, 2003 1.120 1.140 1.120 1.140 1,800 +0.00(+0.00%)
Feb 21, 2003 1.140 1.140 1.140 1.140 100 -0.15(-11.63%)
Feb 20, 2003 1.290 1.290 1.290 1.290 200 +0.16(+14.16%)
Feb 19, 2003 1.150 1.300 1.130 1.130 7,800 -0.03(-2.59%)
Feb 18, 2003 1.160 1.160 1.160 1.160 300 +0.04(+3.57%)
Feb 14, 2003 1.220 1.220 1.050 1.120 9,000 -0.25(-18.25%)
Feb 13, 2003 1.190 1.370 1.190 1.370 6,900 +0.20(+17.09%)
Feb 12, 2003 1.150 1.170 1.100 1.170 5,300 +0.02(+1.74%)
Feb 11, 2003 1.160 1.190 1.150 1.150 10,000 -0.01(-0.86%)
Feb 10, 2003 1.170 1.170 1.160 1.160 1,000 -0.01(-0.85%)
Feb 07, 2003 1.190 1.270 1.170 1.170 1,400 -0.01(-0.85%)
Feb 06, 2003 1.210 1.220 1.180 1.180 1,000 -0.04(-3.28%)
Feb 05, 2003 1.220 1.240 1.180 1.220 21,500 +0.00(+0.00%)
Feb 04, 2003 1.280 1.300 1.180 1.220 5,500 -0.01(-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.