Skip to main content

Key Tronic Corp (NQ: KTCC )

5.330 +0.110 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 4.490 4.600 4.490 4.510 4,401 -0.04(-0.88%)
Aug 30, 2024 4.455 4.600 4.455 4.550 12,208 +0.05(+1.11%)
Aug 29, 2024 4.480 4.510 4.360 4.500 7,357 +0.01(+0.22%)
Aug 28, 2024 4.330 4.500 4.330 4.490 10,897 +0.09(+2.05%)
Aug 27, 2024 4.425 4.425 4.398 4.400 2,335 +0.04(+0.92%)
Aug 26, 2024 4.320 4.490 4.310 4.360 5,694 +0.00(+0.00%)
Aug 23, 2024 4.500 4.515 4.350 4.360 14,426 -0.03(-0.68%)
Aug 22, 2024 4.320 4.430 4.320 4.390 3,004 +0.00(+0.00%)
Aug 21, 2024 4.450 4.450 4.320 4.390 3,226 +0.06(+1.39%)
Aug 20, 2024 4.420 4.570 4.330 4.330 17,350 -0.09(-2.04%)
Aug 19, 2024 4.420 4.590 4.420 4.420 8,919 -0.06(-1.34%)
Aug 16, 2024 4.570 4.570 4.410 4.480 8,370 -0.05(-1.10%)
Aug 15, 2024 4.390 4.567 4.327 4.530 16,951 +0.04(+0.89%)
Aug 14, 2024 4.150 4.610 4.130 4.490 90,872 +0.62(+16.02%)
Aug 13, 2024 3.853 3.990 3.853 3.870 40,523 +0.00(+0.00%)
Aug 12, 2024 3.830 3.900 3.830 3.870 7,692 +0.00(+0.00%)
Aug 09, 2024 3.842 3.950 3.842 3.870 4,054 -0.02(-0.51%)
Aug 08, 2024 3.953 3.953 3.842 3.890 26,481 -0.10(-2.51%)
Aug 07, 2024 4.000 4.000 3.880 3.990 25,779 +0.02(+0.50%)
Aug 06, 2024 4.100 4.100 3.970 3.970 9,943 -0.06(-1.49%)
Aug 05, 2024 3.940 4.056 3.937 4.030 9,410 -0.04(-0.98%)
Aug 02, 2024 3.820 4.102 3.820 4.070 40,930 +0.25(+6.54%)
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.