Key Tronic Cp (NQ: KTCC )

4.390 +0.020 (+0.46%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 10.99 10.97 10.97 10.97 4,400 +0.06(+0.55%)
Aug 28, 2014 11.01 11.19 10.90 10.91 13,720 -0.16(-1.45%)
Aug 27, 2014 11.06 11.21 10.93 11.07 15,794 +0.15(+1.37%)
Aug 26, 2014 11.13 11.25 10.92 10.92 18,184 -0.32(-2.85%)
Aug 25, 2014 11.11 11.25 10.94 11.24 11,450 +0.13(+1.17%)
Aug 22, 2014 11.17 11.19 10.95 11.11 8,309 -0.06(-0.54%)
Aug 21, 2014 11.50 11.50 11.17 11.17 21,979 -0.21(-1.85%)
Aug 20, 2014 10.91 11.46 10.90 11.38 46,014 +0.59(+5.47%)
Aug 19, 2014 10.41 10.79 10.41 10.79 44,140 +0.51(+4.96%)
Aug 18, 2014 10.55 10.55 10.25 10.28 13,517 -0.26(-2.47%)
Aug 15, 2014 10.66 10.66 10.33 10.54 17,581 +0.00(+0.00%)
Aug 14, 2014 10.47 10.66 10.40 10.54 19,430 +0.03(+0.29%)
Aug 13, 2014 10.49 10.53 10.49 10.51 4,754 +0.01(+0.10%)
Aug 12, 2014 10.15 10.53 10.15 10.50 7,086 +0.13(+1.26%)
Aug 11, 2014 10.18 10.46 9.970 10.37 9,913 +0.17(+1.66%)
Aug 08, 2014 10.29 10.36 10.15 10.20 8,878 -0.13(-1.26%)
Aug 07, 2014 10.23 10.35 10.13 10.33 7,128 +0.17(+1.67%)
Aug 06, 2014 10.00 10.20 9.900 10.16 6,320 +0.14(+1.40%)
Aug 05, 2014 10.16 10.16 10.01 10.02 7,892 -0.16(-1.57%)
Aug 04, 2014 10.17 10.29 10.10 10.18 13,623 +0.06(+0.59%)
Aug 01, 2014 10.58 10.63 10.03 10.12 48,687 -0.46(-4.35%)
Jul 31, 2014 10.46 10.66 10.44 10.58 6,310 +0.01(+0.09%)
Jul 30, 2014 10.49 10.64 10.49 10.57 8,986 -0.05(-0.47%)
Jul 29, 2014 10.49 10.70 10.48 10.62 11,628 +0.14(+1.34%)
Jul 28, 2014 10.52 10.68 10.41 10.48 13,175 -0.10(-0.95%)
Jul 25, 2014 10.44 10.62 10.40 10.58 7,658 +0.09(+0.86%)
Jul 24, 2014 10.54 10.70 10.36 10.49 15,546 -0.03(-0.29%)
Jul 23, 2014 10.53 10.65 10.45 10.52 5,218 -0.05(-0.47%)
Jul 22, 2014 10.43 10.58 10.41 10.57 8,433 +0.14(+1.34%)
Jul 21, 2014 10.41 10.57 10.40 10.43 21,063 -0.12(-1.14%)
Jul 18, 2014 10.62 10.70 10.37 10.55 22,554 -0.07(-0.66%)
Jul 17, 2014 10.67 10.74 10.62 10.62 30,877 -0.05(-0.47%)
Jul 16, 2014 10.61 10.70 10.61 10.67 3,480 +0.09(+0.85%)
Jul 15, 2014 10.61 10.64 10.56 10.58 7,350 -0.02(-0.19%)
Jul 14, 2014 10.59 10.68 10.53 10.60 14,020 +0.02(+0.19%)
Jul 11, 2014 10.51 10.69 10.47 10.58 10,971 -0.06(-0.56%)
Jul 10, 2014 10.56 10.69 10.50 10.64 13,856 +0.07(+0.66%)
Jul 09, 2014 10.57 10.62 10.56 10.57 7,835 -0.01(-0.09%)
Jul 08, 2014 10.61 10.65 10.52 10.58 18,463 -0.01(-0.09%)
Jul 07, 2014 10.70 10.70 10.51 10.59 12,859 -0.07(-0.66%)
Jul 03, 2014 10.74 10.66 10.66 10.66 5,200 +0.02(+0.19%)
Jul 02, 2014 10.65 10.73 10.60 10.64 17,795 +0.02(+0.19%)
Jul 01, 2014 10.50 10.73 10.45 10.62 15,374 +0.14(+1.34%)
Jun 30, 2014 10.74 10.74 10.48 10.48 19,318 -0.25(-2.33%)
Jun 27, 2014 10.61 10.74 10.52 10.73 7,135 +0.12(+1.13%)
Jun 26, 2014 10.74 10.74 10.52 10.61 19,274 -0.13(-1.21%)
Jun 25, 2014 10.62 10.74 10.58 10.74 5,459 +0.17(+1.61%)
Jun 24, 2014 10.62 10.72 10.57 10.57 8,380 -0.14(-1.31%)
Jun 23, 2014 10.66 10.75 10.53 10.71 8,676 -0.08(-0.74%)
Jun 20, 2014 10.81 10.81 10.70 10.79 5,943 +0.04(+0.37%)
Jun 19, 2014 10.75 10.81 10.68 10.75 11,005 -0.05(-0.46%)
Jun 18, 2014 10.70 10.80 10.70 10.80 14,003 +0.02(+0.19%)
Jun 17, 2014 10.72 10.79 10.71 10.78 5,739 +0.00(+0.00%)
Jun 16, 2014 10.68 10.78 10.58 10.78 5,847 +0.05(+0.47%)
Jun 13, 2014 10.70 10.73 10.55 10.73 5,420 +0.08(+0.75%)
Jun 12, 2014 10.42 10.67 10.42 10.65 6,582 +0.16(+1.53%)
Jun 11, 2014 10.42 10.55 10.42 10.49 7,178 -0.01(-0.10%)
Jun 10, 2014 10.51 10.57 10.50 10.50 5,238 -0.07(-0.66%)
Jun 06, 2014 10.56 10.68 10.56 10.57 12,241 +0.03(+0.28%)
Jun 05, 2014 10.56 10.59 10.51 10.54 6,673 -0.01(-0.09%)
Jun 04, 2014 10.42 10.58 10.42 10.55 3,361 +0.04(+0.38%)
Jun 03, 2014 10.49 10.56 10.46 10.51 4,754 -0.04(-0.38%)
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.