Skip to main content
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 (%)
May 31, 2002 1.200 1.280 0.8900 0.9000 22,100 -0.06(-6.25%)
May 28, 2002 1.240 1.250 0.9600 0.9600 28,900 -0.01(-0.93%)
May 27, 2002 0.9400 0.9690 0.8500 0.9690 27,500 +0.00(+0.00%)
May 24, 2002 0.9400 0.9690 0.8500 0.9690 27,500 -0.06(-5.92%)
May 23, 2002 1.260 1.270 0.8400 1.030 26,900 -0.23(-18.25%)
May 22, 2002 1.350 1.350 1.260 1.260 5,000 +0.00(+0.00%)
May 21, 2002 1.261 1.261 1.260 1.260 2,000 -0.00(-0.10%)
May 20, 2002 1.270 1.350 1.261 1.261 400 -0.05(-3.73%)
May 17, 2002 1.310 1.310 1.310 1.310 100 -0.05(-3.68%)
May 16, 2002 1.360 1.361 1.360 1.360 12,900 +0.11(+8.80%)
May 15, 2002 1.470 1.470 1.250 1.250 17,700 -0.20(-13.79%)
May 14, 2002 1.470 1.481 1.450 1.450 13,000 +0.00(+0.00%)
May 13, 2002 1.370 1.560 1.370 1.450 3,100 +0.00(+0.00%)
May 10, 2002 1.450 1.450 1.450 1.450 1,000 -0.00(-0.20%)
May 09, 2002 1.453 1.453 1.453 1.453 500 +0.00(+0.20%)
May 08, 2002 1.450 1.550 1.420 1.450 7,900 +0.04(+2.84%)
May 07, 2002 1.520 1.552 1.350 1.410 19,900 -0.22(-13.55%)
May 06, 2002 1.600 1.810 1.600 1.631 3,700 -0.20(-10.87%)
May 03, 2002 1.700 1.830 1.690 1.830 10,100 +0.11(+6.40%)
May 02, 2002 1.700 1.720 1.698 1.720 12,700 +0.02(+1.19%)
May 01, 2002 1.700 1.700 1.700 1.700 1,500 +0.05(+3.01%)
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%)
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.