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 (%)
Sep 30, 2002 0.4160 0.4900 0.3000 0.3000 48,909 -0.05(-14.29%)
Sep 27, 2002 0.3500 0.4300 0.3400 0.3500 22,600 +0.00(+0.00%)
Sep 26, 2002 0.4600 0.4600 0.3500 0.3500 31,700 -0.02(-5.41%)
Sep 25, 2002 0.3300 0.4030 0.3300 0.3700 39,300 +0.09(+32.14%)
Sep 24, 2002 0.3900 0.4100 0.2700 0.2800 24,650 -0.08(-22.22%)
Sep 20, 2002 0.4500 0.4500 0.2000 0.3600 77,400 +0.01(+2.86%)
Sep 19, 2002 0.5500 0.5500 0.3500 0.3500 36,500 -0.20(-36.36%)
Sep 17, 2002 0.5010 0.5500 0.5010 0.5500 1,000 +0.11(+25.00%)
Sep 16, 2002 0.6294 0.6300 0.4400 0.4400 12,600 -0.10(-18.52%)
Sep 12, 2002 0.5400 0.5400 0.5400 0.5400 3,100 +0.00(+0.00%)
Sep 11, 2002 0.6000 0.6000 0.5400 0.5400 4,400 +0.05(+10.20%)
Sep 10, 2002 0.5900 0.7400 0.4900 0.4900 23,050 -0.11(-18.33%)
Sep 09, 2002 0.5010 0.6500 0.5010 0.6000 11,100 +0.15(+33.33%)
Sep 06, 2002 0.6000 0.6000 0.4500 0.4500 23,700 -0.23(-33.82%)
Sep 04, 2002 0.6500 0.7000 0.6500 0.6800 5,700 -0.03(-4.23%)
Sep 03, 2002 0.6000 0.7100 0.6000 0.7100 14,300 -0.01(-1.39%)
Aug 30, 2002 0.7400 0.7400 0.6000 0.7200 1,700 +0.09(+14.29%)
Aug 29, 2002 0.7000 0.7100 0.6300 0.6300 7,900 -0.09(-12.50%)
Aug 28, 2002 0.6200 0.7400 0.6100 0.7200 7,300 +0.13(+22.03%)
Aug 27, 2002 0.7000 0.7000 0.5500 0.5900 7,800 -0.10(-14.49%)
Aug 26, 2002 0.7098 0.7100 0.6900 0.6900 1,700 -0.16(-18.82%)
Aug 23, 2002 0.6200 0.8500 0.6000 0.8500 24,218 +0.23(+37.10%)
Aug 22, 2002 0.8000 0.8000 0.6200 0.6200 3,000 -0.17(-21.52%)
Aug 21, 2002 0.8699 0.8699 0.6415 0.7900 3,800 -0.03(-3.54%)
Aug 20, 2002 0.5800 0.8500 0.5750 0.8190 12,800 +0.31(+60.75%)
Aug 15, 2002 0.7000 0.7000 0.4000 0.5095 5,060,000 -0.05(-9.02%)
Aug 14, 2002 0.7400 0.7400 0.5600 0.5600 9,400 -0.04(-6.67%)
Aug 07, 2002 0.6850 0.7600 0.6000 0.6000 17,700 -0.10(-14.29%)
Aug 06, 2002 0.6000 0.8400 0.5000 0.7000 26,600 +0.10(+16.67%)
Aug 05, 2002 0.7200 0.7500 0.6000 0.6000 4,400 -0.15(-20.11%)
Aug 02, 2002 0.7100 0.7600 0.7080 0.7510 1,300 +0.10(+15.54%)
Aug 01, 2002 0.7000 0.7000 0.6000 0.6500 1,300 -0.19(-22.53%)
Jul 30, 2002 0.7550 1.000 0.7300 0.8390 1,060,000 +0.04(+4.87%)
Jul 29, 2002 0.9900 0.9900 0.8000 0.8000 2,800 +0.01(+1.27%)
Jul 26, 2002 0.7500 0.8000 0.5000 0.7900 10,400 +0.03(+3.95%)
Jul 25, 2002 0.9500 0.9500 0.7200 0.7600 28,700 +0.01(+1.33%)
Jul 24, 2002 0.7700 0.7822 0.7000 0.7500 23,200 -0.03(-3.85%)
Jul 23, 2002 0.8500 0.9000 0.7800 0.7800 12,700 -0.12(-13.33%)
Jul 22, 2002 0.8400 1.050 0.8300 0.9000 24,100 -0.25(-21.74%)
Jul 19, 2002 0.8800 1.150 0.8800 1.150 8,300 +0.25(+27.78%)
Jul 17, 2002 0.9500 1.000 0.9000 0.9000 14,500 -0.10(-10.00%)
Jul 12, 2002 1.001 1.030 0.9800 1.000 6,200 +0.06(+6.18%)
Jul 11, 2002 1.100 1.100 0.9400 0.9418 4,000 -0.21(-18.10%)
Jul 10, 2002 1.045 1.150 1.045 1.150 7,200 +0.16(+16.16%)
Jul 09, 2002 0.9100 0.9900 0.9100 0.9900 8,200 +0.08(+8.79%)
Jul 08, 2002 1.030 1.030 0.9100 0.9100 10,500 -0.12(-11.65%)
Jul 05, 2002 1.010 1.390 1.010 1.030 4,200 +0.16(+18.39%)
Jul 04, 2002 0.8700 1.500 0.8700 0.8700 4,900 +0.00(+0.00%)
Jul 03, 2002 0.8700 1.500 0.8700 0.8700 4,900 -0.28(-24.35%)
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.