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

Key Tronic Cp (NQ: KTCC )

4.560 +0.040 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 19, 2024 4.580 4.580 4.460 4.560 43,066 +0.04(+0.88%)
Apr 18, 2024 4.510 4.570 4.495 4.520 8,449 +0.02(+0.44%)
Apr 17, 2024 4.550 4.550 4.470 4.500 12,767 +0.00(+0.00%)
Apr 16, 2024 4.600 4.600 4.480 4.500 13,717 +0.00(+0.00%)
Apr 15, 2024 4.608 4.608 4.500 4.500 14,388 -0.03(-0.66%)
Apr 12, 2024 4.540 4.590 4.520 4.530 5,921 -0.06(-1.31%)
Apr 11, 2024 4.560 4.660 4.560 4.590 2,588 -0.04(-0.86%)
Apr 10, 2024 4.600 4.650 4.550 4.630 22,059 +0.03(+0.65%)
Apr 09, 2024 4.560 4.680 4.560 4.600 9,331 +0.01(+0.22%)
Apr 08, 2024 4.720 4.730 4.560 4.590 12,519 -0.09(-1.92%)
Apr 05, 2024 4.580 4.725 4.522 4.680 12,572 +0.01(+0.21%)
Apr 04, 2024 4.640 4.710 4.580 4.670 10,614 +0.13(+2.86%)
Apr 03, 2024 4.590 4.650 4.540 4.540 13,012 -0.05(-1.09%)
Apr 02, 2024 4.600 4.670 4.500 4.590 25,619 -0.03(-0.65%)
Apr 01, 2024 4.660 4.850 4.580 4.620 37,014 -0.04(-0.86%)
Mar 28, 2024 4.670 4.820 4.660 4.660 4,227 -0.02(-0.53%)
Mar 27, 2024 4.610 4.760 4.610 4.685 10,234 +0.07(+1.63%)
Mar 26, 2024 4.610 4.792 4.590 4.610 27,767 -0.04(-0.86%)
Mar 25, 2024 4.760 4.920 4.650 4.650 22,630 -0.11(-2.31%)
Mar 22, 2024 4.770 4.840 4.682 4.760 21,281 -0.09(-1.86%)
Mar 21, 2024 4.950 4.960 4.816 4.850 17,891 -0.05(-1.02%)
Mar 20, 2024 5.000 5.000 4.810 4.900 14,992 -0.02(-0.41%)
Mar 19, 2024 5.000 5.000 4.910 4.920 24,046 -0.02(-0.40%)
Mar 18, 2024 5.000 5.140 4.870 4.940 13,392 -0.02(-0.40%)
Mar 15, 2024 4.720 4.960 4.720 4.960 41,537 +0.14(+2.90%)
Mar 14, 2024 4.840 4.970 4.750 4.820 14,589 +0.00(+0.00%)
Mar 13, 2024 4.750 4.820 4.720 4.820 4,519 +0.00(+0.00%)
Mar 12, 2024 4.800 4.973 4.760 4.820 19,514 +0.03(+0.63%)
Mar 11, 2024 4.810 4.951 4.740 4.790 5,398 -0.12(-2.44%)
Mar 08, 2024 4.700 4.910 4.670 4.910 7,607 +0.12(+2.51%)
Mar 07, 2024 4.814 4.814 4.669 4.790 8,382 +0.05(+1.05%)
Mar 06, 2024 4.710 4.785 4.650 4.740 6,471 +0.03(+0.64%)
Mar 05, 2024 4.680 4.845 4.680 4.710 22,023 -0.02(-0.42%)
Mar 04, 2024 4.660 4.900 4.660 4.730 17,243 +0.03(+0.64%)
Mar 01, 2024 4.660 4.730 4.660 4.700 24,010 +0.04(+0.86%)
Feb 29, 2024 4.805 4.867 4.660 4.660 6,026 -0.04(-0.85%)
Feb 28, 2024 4.920 4.920 4.700 4.700 7,791 +0.03(+0.64%)
Feb 27, 2024 4.680 4.780 4.660 4.670 5,094 -0.03(-0.64%)
Feb 26, 2024 4.720 4.890 4.680 4.700 10,162 -0.11(-2.29%)
Feb 23, 2024 4.780 4.900 4.700 4.810 19,246 -0.07(-1.43%)
Feb 22, 2024 4.880 4.883 4.720 4.880 22,337 +0.04(+0.83%)
Feb 21, 2024 4.730 4.850 4.600 4.840 23,823 +0.03(+0.62%)
Feb 20, 2024 4.770 4.938 4.760 4.810 18,633 +0.06(+1.26%)
Feb 16, 2024 4.710 4.910 4.690 4.750 15,802 -0.02(-0.42%)
Feb 15, 2024 4.670 4.780 4.658 4.770 13,737 -0.01(-0.21%)
Feb 14, 2024 4.660 4.790 4.620 4.780 6,486 +0.12(+2.58%)
Feb 13, 2024 4.650 4.750 4.650 4.660 15,392 -0.06(-1.27%)
Feb 12, 2024 4.650 4.860 4.650 4.720 29,900 +0.02(+0.43%)
Feb 09, 2024 4.720 4.751 4.591 4.700 11,896 +0.03(+0.64%)
Feb 08, 2024 4.610 4.718 4.610 4.670 23,665 +0.07(+1.52%)
Feb 07, 2024 4.450 4.740 4.450 4.600 80,965 +0.16(+3.60%)
Feb 06, 2024 4.430 4.445 4.280 4.440 68,589 +0.13(+3.02%)
Feb 05, 2024 4.350 4.351 4.190 4.310 8,201 -0.09(-2.05%)
Feb 02, 2024 4.430 4.430 4.258 4.400 12,770 +0.15(+3.50%)
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.