Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Key Tronic Cp (NQ: KTCC )

4.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2007 3.980 4.240 3.570 4.000 326,069 -0.91(-18.53%)
Jan 30, 2007 4.950 5.010 4.850 4.910 82,392 +0.08(+1.66%)
Jan 29, 2007 4.770 4.830 4.770 4.830 18,920 +0.05(+1.05%)
Jan 26, 2007 4.780 4.800 4.690 4.780 56,054 -0.02(-0.42%)
Jan 25, 2007 4.810 4.810 4.780 4.800 44,061 -0.01(-0.21%)
Jan 24, 2007 4.800 4.840 4.770 4.810 14,961 -0.01(-0.21%)
Jan 23, 2007 4.800 4.840 4.700 4.820 34,942 +0.02(+0.42%)
Jan 22, 2007 4.820 4.845 4.790 4.800 6,591 -0.01(-0.21%)
Jan 19, 2007 4.780 4.810 4.762 4.810 16,622 +0.01(+0.21%)
Jan 18, 2007 4.840 4.860 4.680 4.800 63,004 +0.00(+0.00%)
Jan 17, 2007 4.650 4.835 4.640 4.800 18,185 +0.15(+3.23%)
Jan 16, 2007 4.680 4.730 4.650 4.650 15,940 -0.03(-0.64%)
Jan 12, 2007 4.680 4.830 4.660 4.680 35,730 +0.01(+0.21%)
Jan 11, 2007 4.630 4.800 4.630 4.670 43,341 -0.01(-0.21%)
Jan 10, 2007 4.680 4.760 4.680 4.680 15,700 -0.01(-0.21%)
Jan 09, 2007 4.820 4.890 4.680 4.690 13,695 +0.02(+0.43%)
Jan 08, 2007 4.640 4.753 4.630 4.670 8,000 -0.00(-0.00%)
Jan 05, 2007 4.630 4.765 4.550 4.670 63,095 -0.03(-0.64%)
Jan 04, 2007 4.830 4.870 4.630 4.700 21,859 -0.14(-2.89%)
Jan 03, 2007 4.800 4.900 4.800 4.840 23,094 +0.06(+1.26%)
Dec 29, 2006 4.620 4.850 4.620 4.780 26,814 +0.09(+1.92%)
Dec 28, 2006 4.490 4.790 4.490 4.690 9,946 +0.12(+2.63%)
Dec 27, 2006 4.550 4.630 4.521 4.570 12,500 +0.04(+0.88%)
Dec 26, 2006 4.580 4.770 4.450 4.530 29,319 -0.02(-0.44%)
Dec 22, 2006 4.590 4.730 4.510 4.550 9,651 -0.03(-0.66%)
Dec 21, 2006 4.610 4.652 4.500 4.580 32,890 -0.06(-1.29%)
Dec 20, 2006 4.580 4.830 4.570 4.640 15,180 +0.03(+0.65%)
Dec 19, 2006 4.750 4.790 4.550 4.610 39,690 -0.13(-2.74%)
Dec 18, 2006 4.770 4.820 4.740 4.740 35,351 -0.11(-2.27%)
Dec 15, 2006 4.700 4.930 4.700 4.850 21,850 +0.15(+3.19%)
Dec 14, 2006 4.780 4.890 4.550 4.700 47,087 -0.06(-1.26%)
Dec 13, 2006 4.800 4.880 4.750 4.760 22,503 -0.03(-0.63%)
Dec 12, 2006 4.950 5.000 4.750 4.790 31,942 -0.16(-3.23%)
Dec 11, 2006 4.810 4.980 4.800 4.950 64,081 +0.07(+1.43%)
Dec 08, 2006 4.780 4.970 4.780 4.880 45,272 +0.08(+1.67%)
Dec 07, 2006 4.830 4.850 4.780 4.800 23,111 -0.04(-0.83%)
Dec 06, 2006 4.910 4.910 4.810 4.840 55,943 -0.10(-2.02%)
Dec 05, 2006 4.860 5.000 4.850 4.940 40,396 +0.05(+1.02%)
Dec 04, 2006 4.920 4.990 4.850 4.890 31,086 -0.06(-1.21%)
Dec 01, 2006 4.870 4.970 4.870 4.950 25,290 +0.00(+0.00%)
Nov 30, 2006 4.980 5.000 4.860 4.950 27,200 -0.06(-1.20%)
Nov 29, 2006 4.950 5.010 4.860 5.010 20,323 +0.06(+1.21%)
Nov 28, 2006 4.910 5.000 4.870 4.950 28,322 +0.02(+0.41%)
Nov 27, 2006 4.960 5.070 4.860 4.930 37,200 -0.06(-1.20%)
Nov 24, 2006 5.070 5.070 4.940 4.990 18,155 -0.09(-1.77%)
Nov 22, 2006 5.100 5.130 5.070 5.080 9,923 -0.09(-1.74%)
Nov 21, 2006 5.110 5.170 5.000 5.170 32,598 +0.09(+1.77%)
Nov 20, 2006 4.900 5.120 4.780 5.080 60,430 +0.18(+3.67%)
Nov 17, 2006 4.950 4.990 4.900 4.900 25,312 -0.05(-1.01%)
Nov 16, 2006 5.050 5.050 4.950 4.950 30,140 -0.07(-1.39%)
Nov 15, 2006 4.980 5.070 4.960 5.020 16,326 +0.02(+0.40%)
Nov 14, 2006 5.070 5.080 4.980 5.000 10,867 -0.04(-0.79%)
Nov 13, 2006 4.910 5.150 4.880 5.040 39,445 +0.10(+2.02%)
Nov 10, 2006 4.900 4.990 4.780 4.940 34,192 +0.06(+1.23%)
Nov 09, 2006 4.880 5.000 4.870 4.880 15,555 +0.03(+0.62%)
Nov 08, 2006 4.860 5.000 4.830 4.850 68,475 -0.06(-1.22%)
Nov 07, 2006 4.930 5.060 4.740 4.910 59,475 -0.05(-1.01%)
Nov 06, 2006 4.670 5.070 4.620 4.960 103,526 +0.29(+6.21%)
Nov 03, 2006 4.850 4.870 4.620 4.670 123,985 -0.21(-4.30%)
Nov 02, 2006 5.050 5.110 4.850 4.880 171,373 -0.17(-3.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.