Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Key Tronic Corp (NQ: KTCC )

5.640 +0.100 (+1.81%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 5.610 5.750 5.563 5.640 21,515 +0.10(+1.81%)
Nov 27, 2024 5.610 5.610 5.380 5.540 8,465 -0.07(-1.25%)
Nov 26, 2024 5.450 5.650 5.382 5.610 53,753 +0.22(+4.08%)
Nov 25, 2024 5.630 5.630 5.350 5.390 21,854 -0.22(-3.92%)
Nov 22, 2024 5.771 5.771 5.563 5.610 8,676 +0.01(+0.18%)
Nov 21, 2024 5.760 5.760 5.480 5.600 35,225 -0.21(-3.61%)
Nov 20, 2024 5.650 6.075 5.630 5.810 68,258 +0.13(+2.29%)
Nov 19, 2024 5.700 5.720 5.530 5.680 11,559 +0.03(+0.53%)
Nov 18, 2024 5.790 5.810 5.650 5.650 25,036 -0.14(-2.42%)
Nov 15, 2024 5.920 5.920 5.700 5.790 12,618 -0.09(-1.53%)
Nov 14, 2024 5.840 5.880 5.680 5.880 17,703 +0.04(+0.68%)
Nov 13, 2024 5.877 5.877 5.680 5.840 14,735 -0.06(-1.02%)
Nov 12, 2024 5.880 5.940 5.830 5.900 31,168 +0.02(+0.34%)
Nov 11, 2024 5.896 5.960 5.603 5.880 36,397 -0.06(-1.01%)
Nov 08, 2024 6.000 6.000 5.840 5.940 13,951 -0.03(-0.50%)
Nov 07, 2024 5.850 6.110 5.680 5.970 97,986 +0.25(+4.37%)
Nov 06, 2024 5.980 5.980 5.510 5.720 66,340 -0.30(-4.98%)
Nov 05, 2024 5.990 6.110 5.929 6.020 53,475 -0.01(-0.17%)
Nov 04, 2024 5.980 6.050 5.924 6.030 11,736 +0.00(+0.00%)
Nov 01, 2024 5.980 6.050 5.840 6.030 14,630 +0.03(+0.50%)
Oct 31, 2024 6.000 6.030 5.832 6.000 22,375 -0.01(-0.17%)
Oct 30, 2024 6.000 6.041 6.000 6.010 6,062 +0.01(+0.17%)
Oct 29, 2024 6.060 6.070 5.935 6.000 17,591 +0.00(+0.00%)
Oct 28, 2024 5.830 6.060 5.830 6.000 17,774 +0.07(+1.18%)
Oct 25, 2024 5.880 5.940 5.880 5.930 4,626 -0.03(-0.50%)
Oct 24, 2024 5.920 5.960 5.800 5.960 22,656 +0.06(+1.02%)
Oct 23, 2024 5.780 5.900 5.780 5.900 6,493 +0.05(+0.85%)
Oct 22, 2024 5.861 5.920 5.750 5.850 16,271 +0.05(+0.86%)
Oct 21, 2024 5.750 5.950 5.630 5.800 18,130 -0.06(-1.02%)
Oct 18, 2024 5.780 5.911 5.440 5.860 21,767 -0.04(-0.68%)
Oct 17, 2024 5.750 5.900 5.750 5.900 11,378 +0.04(+0.68%)
Oct 16, 2024 5.510 5.870 5.462 5.860 33,650 +0.14(+2.45%)
Oct 15, 2024 5.850 5.850 5.633 5.720 33,090 -0.09(-1.55%)
Oct 14, 2024 5.910 5.920 5.720 5.810 17,615 -0.05(-0.85%)
Oct 11, 2024 5.610 5.860 5.550 5.860 14,694 +0.08(+1.38%)
Oct 10, 2024 5.600 5.790 5.430 5.780 15,762 +0.03(+0.52%)
Oct 09, 2024 5.630 5.790 5.482 5.750 26,966 +0.12(+2.13%)
Oct 08, 2024 5.520 5.750 5.430 5.630 10,595 +0.20(+3.68%)
Oct 07, 2024 5.500 5.597 5.400 5.430 19,709 -0.17(-2.95%)
Oct 04, 2024 5.580 5.787 5.520 5.595 6,257 +0.08(+1.54%)
Oct 03, 2024 5.390 5.747 5.351 5.510 13,397 +0.08(+1.47%)
Oct 02, 2024 5.430 5.726 5.300 5.430 27,124 -0.07(-1.27%)
Oct 01, 2024 5.550 5.600 5.420 5.500 34,491 -0.22(-3.85%)
Sep 30, 2024 5.980 5.990 5.600 5.720 13,381 -0.15(-2.56%)
Sep 27, 2024 6.000 6.000 5.710 5.870 62,715 -0.13(-2.17%)
Sep 26, 2024 5.550 6.144 5.410 6.000 130,618 +0.52(+9.49%)
Sep 25, 2024 5.300 5.600 5.200 5.480 14,724 +0.16(+3.01%)
Sep 24, 2024 5.160 5.710 5.165 5.320 43,473 -0.14(-2.56%)
Sep 23, 2024 5.340 5.477 5.325 5.460 23,990 +0.13(+2.44%)
Sep 20, 2024 5.210 5.330 5.100 5.330 28,786 +0.11(+2.11%)
Sep 19, 2024 5.230 5.230 5.150 5.220 12,548 +0.07(+1.36%)
Sep 18, 2024 5.230 5.290 4.970 5.150 30,569 +0.00(+0.00%)
Sep 17, 2024 5.050 5.170 4.926 5.150 13,175 +0.05(+0.98%)
Sep 16, 2024 4.960 5.100 4.800 5.100 21,480 +0.07(+1.39%)
Sep 13, 2024 4.830 5.100 4.830 5.030 37,104 +0.14(+2.86%)
Sep 12, 2024 4.870 4.990 4.870 4.890 12,241 +0.03(+0.62%)
Sep 11, 2024 4.700 4.860 4.650 4.860 11,921 +0.10(+2.10%)
Sep 10, 2024 4.730 4.890 4.730 4.760 27,662 +0.08(+1.71%)
Sep 09, 2024 4.670 4.750 4.570 4.680 31,335 +0.01(+0.21%)
Sep 06, 2024 4.490 4.690 4.490 4.670 25,831 +0.10(+2.19%)
Sep 05, 2024 4.550 4.660 4.540 4.570 19,994 +0.06(+1.36%)
Sep 04, 2024 4.570 4.600 4.485 4.509 10,212 -0.00(-0.02%)
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.