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

Key Tronic Corporation - Common Stock (NQ: KTCC )

3.180 -0.130 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 3.260 3.390 3.170 3.180 25,278 -0.13(-3.93%)
Feb 13, 2025 3.250 3.340 3.170 3.310 20,844 +0.06(+1.85%)
Feb 12, 2025 3.210 3.270 3.210 3.250 15,962 -0.01(-0.31%)
Feb 11, 2025 3.200 3.370 3.200 3.260 23,315 +0.06(+1.87%)
Feb 10, 2025 3.410 3.410 3.040 3.200 86,135 -0.24(-6.98%)
Feb 07, 2025 3.690 3.690 3.400 3.440 47,037 -0.27(-7.28%)
Feb 06, 2025 3.870 3.870 3.695 3.710 26,050 -0.21(-5.36%)
Feb 05, 2025 3.550 3.965 3.550 3.920 70,227 +0.32(+8.89%)
Feb 04, 2025 3.580 3.660 3.580 3.600 20,659 +0.01(+0.28%)
Feb 03, 2025 3.610 3.730 3.580 3.590 29,352 -0.06(-1.64%)
Jan 31, 2025 3.640 3.730 3.640 3.650 25,501 +0.02(+0.55%)
Jan 30, 2025 3.750 3.769 3.600 3.630 21,004 -0.10(-2.68%)
Jan 29, 2025 3.640 3.750 3.610 3.730 33,479 +0.06(+1.63%)
Jan 28, 2025 3.660 3.825 3.610 3.670 25,955 +0.06(+1.66%)
Jan 27, 2025 3.800 3.902 3.610 3.610 55,415 -0.24(-6.23%)
Jan 24, 2025 3.900 3.994 3.800 3.850 153,979 -0.32(-7.67%)
Jan 23, 2025 4.050 4.250 4.020 4.170 29,574 +0.14(+3.47%)
Jan 22, 2025 4.080 4.160 3.975 4.030 14,106 +0.00(+0.00%)
Jan 21, 2025 4.000 4.180 3.990 4.030 28,437 +0.08(+2.03%)
Jan 17, 2025 4.030 4.081 3.930 3.950 39,540 -0.18(-4.36%)
Jan 16, 2025 4.130 4.295 3.970 4.130 26,557 +0.05(+1.23%)
Jan 15, 2025 3.940 4.130 3.840 4.080 20,721 +0.17(+4.35%)
Jan 14, 2025 3.810 3.970 3.810 3.910 24,787 +0.12(+3.03%)
Jan 13, 2025 3.980 4.060 3.690 3.795 63,978 -0.33(-7.89%)
Jan 10, 2025 4.170 4.183 4.080 4.120 36,427 -0.14(-3.29%)
Jan 08, 2025 4.170 4.416 4.150 4.260 24,203 -0.02(-0.47%)
Jan 07, 2025 4.180 4.280 4.120 4.280 38,389 +0.05(+1.18%)
Jan 06, 2025 4.300 4.474 4.230 4.230 23,280 -0.04(-0.94%)
Jan 03, 2025 4.170 4.300 4.110 4.270 53,199 +0.10(+2.40%)
Jan 02, 2025 4.170 4.292 4.145 4.170 21,480 +0.00(+0.00%)
Dec 31, 2024 4.170 0 -0.10(-2.34%)
Dec 30, 2024 4.010 4.270 4.000 4.270 39,587 +0.18(+4.40%)
Dec 27, 2024 4.050 4.120 4.050 4.090 29,318 +0.00(+0.00%)
Dec 26, 2024 4.010 4.100 4.010 4.090 42,440 +0.02(+0.49%)
Dec 24, 2024 4.070 4.100 4.070 4.070 12,367 +0.01(+0.25%)
Dec 23, 2024 3.900 4.130 3.900 4.060 68,705 +0.07(+1.75%)
Dec 20, 2024 3.990 4.145 3.935 3.990 60,624 -0.09(-2.21%)
Dec 19, 2024 4.200 4.250 4.000 4.080 96,040 -0.15(-3.55%)
Dec 18, 2024 4.360 4.510 4.210 4.230 88,305 -0.28(-6.21%)
Dec 17, 2024 4.310 4.555 4.300 4.510 120,098 -0.26(-5.45%)
Dec 16, 2024 4.808 4.878 4.720 4.770 21,304 -0.05(-0.93%)
Dec 13, 2024 4.940 4.975 4.800 4.815 23,994 -0.11(-2.33%)
Dec 12, 2024 5.030 5.030 4.880 4.930 33,838 -0.12(-2.38%)
Dec 11, 2024 4.980 5.050 4.890 5.050 33,796 +0.07(+1.41%)
Dec 10, 2024 5.030 5.140 4.960 4.980 32,509 -0.12(-2.35%)
Dec 09, 2024 5.350 5.350 5.080 5.100 55,894 -0.30(-5.56%)
Dec 06, 2024 5.410 5.487 5.320 5.400 12,613 -0.04(-0.74%)
Dec 05, 2024 5.302 5.494 5.302 5.440 9,705 -0.08(-1.45%)
Dec 04, 2024 5.420 5.530 5.390 5.520 20,704 -0.03(-0.54%)
Dec 03, 2024 5.550 5.560 5.406 5.550 14,544 -0.01(-0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.