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, 2002 1.650 1.650 1.650 1.650 300 -0.04(-2.37%)
Apr 29, 2002 1.600 1.690 1.400 1.690 18,300 +0.06(+3.68%)
Apr 26, 2002 1.640 1.640 1.500 1.630 15,800 -0.12(-6.86%)
Apr 25, 2002 1.750 1.750 1.750 1.750 1,700 +0.00(+0.00%)
Apr 24, 2002 2.000 2.000 1.750 1.750 14,100 -0.31(-15.05%)
Apr 23, 2002 2.107 2.180 1.851 2.060 14,600 +0.21(+11.29%)
Apr 22, 2002 1.900 2.250 1.730 1.851 29,900 +0.13(+7.62%)
Apr 19, 2002 1.420 1.900 1.420 1.720 21,300 +0.30(+21.13%)
Apr 18, 2002 1.390 1.420 1.250 1.420 13,900 +0.02(+1.43%)
Apr 17, 2002 1.340 1.420 1.340 1.400 14,600 +0.08(+6.06%)
Apr 16, 2002 1.250 1.320 1.190 1.320 8,700 +0.07(+5.60%)
Apr 15, 2002 1.250 1.250 1.250 1.250 1,100 +0.00(+0.00%)
Apr 12, 2002 1.161 1.250 1.161 1.250 6,600 +0.09(+7.72%)
Apr 11, 2002 1.191 1.196 1.150 1.160 3,700 -0.04(-3.30%)
Apr 10, 2002 1.250 1.250 1.200 1.200 4,600 -0.05(-4.00%)
Apr 09, 2002 1.200 1.250 1.200 1.250 2,600 +0.05(+4.17%)
Apr 08, 2002 1.200 1.200 1.200 1.200 1,600 -0.05(-4.00%)
Apr 05, 2002 1.260 1.260 1.200 1.250 1,800 -0.05(-3.85%)
Apr 04, 2002 1.300 1.300 1.300 1.300 2,800 +0.10(+8.33%)
Apr 03, 2002 1.200 1.201 1.200 1.200 2,400 -0.04(-3.23%)
Apr 02, 2002 1.150 1.260 1.150 1.240 7,000 -0.03(-2.42%)
Apr 01, 2002 1.400 1.400 1.271 1.271 1,800 -0.05(-3.73%)
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%)
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.