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 (%)
Mar 29, 2002 1.250 1.400 1.200 1.320 8,300 +0.00(+0.00%)
Mar 28, 2002 1.250 1.400 1.200 1.320 8,300 +0.02(+1.54%)
Mar 27, 2002 1.230 1.300 1.200 1.300 3,100 +0.20(+18.18%)
Mar 26, 2002 1.198 1.300 1.100 1.100 16,500 -0.17(-13.39%)
Mar 25, 2002 1.100 1.100 1.100 1.270 2,100 +0.02(+1.60%)
Mar 22, 2002 1.100 1.250 1.100 1.250 5,900 +0.15(+13.64%)
Mar 21, 2002 1.300 1.300 1.100 1.100 4,300 -0.24(-17.91%)
Mar 20, 2002 1.370 1.390 1.300 1.340 6,600 +0.04(+3.08%)
Mar 19, 2002 1.260 1.379 1.250 1.300 3,900 +0.10(+8.33%)
Mar 18, 2002 1.090 1.368 1.090 1.200 26,600 +0.15(+14.29%)
Mar 15, 2002 1.000 1.050 0.9700 1.050 9,000 +0.03(+2.94%)
Mar 14, 2002 1.000 1.130 0.9400 1.020 4,000 +0.02(+2.00%)
Mar 13, 2002 0.9700 1.150 0.9700 1.000 12,300 -0.10(-9.09%)
Mar 12, 2002 0.9900 1.100 0.9900 1.100 5,000 +0.15(+15.79%)
Mar 11, 2002 0.8500 0.9500 0.8500 0.9500 9,900 +0.00(+0.00%)
Mar 08, 2002 0.9600 1.000 0.8200 0.9500 17,700 +0.00(+0.00%)
Mar 07, 2002 0.9300 1.120 0.7400 0.9500 22,500 -0.12(-11.21%)
Mar 06, 2002 1.100 1.150 1.070 1.070 12,300 +0.04(+3.81%)
Mar 05, 2002 0.9700 1.100 0.9700 1.031 6,900 +0.03(+3.07%)
Mar 04, 2002 1.000 1.150 0.9416 1.000 29,800 -0.05(-4.76%)
Mar 01, 2002 1.220 1.220 1.050 1.050 2,200 -0.06(-5.41%)
Feb 28, 2002 1.110 1.220 1.110 1.110 8,100 +0.01(+0.91%)
Feb 27, 2002 1.180 1.180 1.040 1.100 22,000 -0.12(-9.84%)
Feb 26, 2002 1.220 1.280 1.130 1.220 11,400 +0.00(+0.07%)
Feb 25, 2002 1.219 1.219 1.219 1.219 1,000 +0.09(+7.88%)
Feb 22, 2002 1.131 1.131 1.100 1.130 4,500 +0.01(+0.89%)
Feb 21, 2002 1.230 1.230 1.120 1.120 500 +0.02(+1.82%)
Feb 20, 2002 1.050 1.190 1.050 1.100 6,100 +0.05(+4.76%)
Feb 19, 2002 1.200 1.200 1.020 1.050 5,100 -0.11(-9.48%)
Feb 18, 2002 1.260 1.260 1.160 1.160 16,200 +0.00(+0.00%)
Feb 15, 2002 1.260 1.260 1.160 1.160 16,200 -0.10(-8.00%)
Feb 14, 2002 1.270 1.270 1.260 1.261 2,200 -0.02(-1.55%)
Feb 13, 2002 1.281 1.281 1.281 1.281 1,100 +0.01(+0.83%)
Feb 12, 2002 1.270 1.390 1.270 1.270 14,600 -0.00(-0.05%)
Feb 11, 2002 1.270 1.271 1.270 1.271 800 +0.00(+0.06%)
Feb 08, 2002 1.280 1.280 1.270 1.270 3,700 +0.02(+1.60%)
Feb 07, 2002 1.270 1.270 1.250 1.250 6,600 -0.02(-1.57%)
Feb 06, 2002 1.270 1.270 1.270 1.270 1,300 -0.22(-14.77%)
Feb 05, 2002 1.320 1.490 1.320 1.490 1,700 -0.01(-0.67%)
Feb 04, 2002 1.500 1.500 1.490 1.500 4,900 +0.18(+13.52%)
Feb 01, 2002 1.321 1.321 1.320 1.321 1,600 -0.12(-8.24%)
Jan 31, 2002 1.250 1.400 1.250 1.440 12,300 +0.09(+6.67%)
Jan 30, 2002 1.350 1.450 1.250 1.350 13,800 +0.00(+0.00%)
Jan 29, 2002 1.401 1.401 1.250 1.350 4,800 -0.05(-3.57%)
Jan 28, 2002 1.450 1.549 1.250 1.400 28,500 +0.00(+0.00%)
Jan 25, 2002 1.350 1.590 1.250 1.400 12,100 -0.17(-10.83%)
Jan 24, 2002 1.500 1.570 1.300 1.570 4,800 +0.27(+20.77%)
Jan 23, 2002 1.350 1.351 1.300 1.300 3,000 -0.09(-6.47%)
Jan 22, 2002 1.390 1.390 1.390 1.390 300 -0.01(-0.71%)
Jan 21, 2002 1.400 1.500 1.400 1.400 6,700 +0.00(+0.00%)
Jan 18, 2002 1.400 1.500 1.400 1.400 6,700 -0.15(-9.56%)
Jan 17, 2002 1.350 1.350 1.050 1.548 2,900 +0.20(+14.67%)
Jan 16, 2002 1.350 1.350 1.350 1.350 1,700 -0.01(-0.89%)
Jan 15, 2002 1.351 1.440 1.351 1.362 3,000 +0.01(+0.90%)
Jan 14, 2002 1.450 1.450 1.350 1.350 500 -0.00(-0.07%)
Jan 11, 2002 1.360 1.850 1.351 1.351 8,000 +0.00(+0.00%)
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.