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 )

4.080 +0.080 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2019 5.450 5.500 5.420 5.440 14,700 +0.00(+0.00%)
Dec 30, 2019 5.460 5.500 5.440 5.440 48,237 -0.01(-0.18%)
Dec 27, 2019 5.550 5.550 5.450 5.450 12,000 -0.10(-1.80%)
Dec 26, 2019 5.460 5.580 5.460 5.550 5,994 +0.04(+0.67%)
Dec 24, 2019 5.477 5.513 5.440 5.513 1,400 -0.01(-0.13%)
Dec 23, 2019 5.441 5.520 5.332 5.520 21,842 -0.03(-0.54%)
Dec 20, 2019 5.440 5.550 5.290 5.550 14,200 +0.15(+2.78%)
Dec 19, 2019 5.371 5.480 5.310 5.400 9,180 -0.04(-0.81%)
Dec 18, 2019 5.410 5.550 5.400 5.444 1,903 -0.14(-2.44%)
Dec 17, 2019 5.500 5.580 5.400 5.580 3,493 +0.18(+3.33%)
Dec 16, 2019 5.340 5.536 5.340 5.400 12,413 +0.02(+0.39%)
Dec 13, 2019 5.290 5.379 5.290 5.379 12,500 +0.08(+1.49%)
Dec 12, 2019 5.270 5.531 5.270 5.300 11,575 -0.02(-0.38%)
Dec 11, 2019 5.373 5.373 5.320 5.320 9,977 -0.02(-0.38%)
Dec 10, 2019 5.320 5.340 5.320 5.340 3,620 +0.02(+0.38%)
Dec 09, 2019 5.380 5.410 5.320 5.320 37,301 -0.09(-1.66%)
Dec 06, 2019 5.560 5.560 5.410 5.410 9,300 +0.00(+0.00%)
Dec 05, 2019 5.550 5.570 5.410 5.410 1,679 -0.14(-2.52%)
Dec 04, 2019 5.560 5.590 5.500 5.550 6,899 -0.05(-0.89%)
Dec 03, 2019 5.530 5.600 5.500 5.600 1,076 +0.02(+0.36%)
Dec 02, 2019 5.590 5.590 5.514 5.580 3,058 -0.01(-0.16%)
Nov 29, 2019 5.589 5.589 5.589 5.589 200 +0.01(+0.16%)
Nov 27, 2019 5.560 5.590 5.560 5.580 3,600 +0.02(+0.36%)
Nov 26, 2019 5.510 5.560 5.490 5.560 2,147 -0.05(-0.89%)
Nov 25, 2019 5.600 5.610 5.372 5.610 5,480 +0.09(+1.63%)
Nov 22, 2019 5.820 5.820 5.520 5.520 17,200 -0.29(-4.99%)
Nov 21, 2019 5.880 6.100 5.810 5.810 5,202 -0.06(-1.02%)
Nov 20, 2019 5.980 6.240 5.870 5.870 11,471 -0.10(-1.76%)
Nov 19, 2019 5.811 5.990 5.811 5.975 5,441 +0.12(+2.14%)
Nov 18, 2019 5.940 5.960 5.810 5.850 3,064 -0.11(-1.85%)
Nov 15, 2019 6.110 6.126 5.960 5.960 2,600 -0.16(-2.61%)
Nov 14, 2019 6.150 6.150 6.100 6.120 1,481 -0.04(-0.65%)
Nov 13, 2019 6.190 6.190 6.160 6.160 911 -0.06(-0.96%)
Nov 12, 2019 6.170 6.220 6.150 6.220 3,251 -0.01(-0.16%)
Nov 11, 2019 6.187 6.230 6.187 6.230 11,503 +0.00(+0.00%)
Nov 08, 2019 6.150 6.230 6.150 6.230 4,200 -0.01(-0.11%)
Nov 07, 2019 6.200 6.237 6.200 6.237 792 +0.03(+0.44%)
Nov 06, 2019 6.168 6.210 6.168 6.209 9,973 -0.02(-0.27%)
Nov 05, 2019 6.150 6.240 6.150 6.226 9,020 +0.13(+2.07%)
Nov 04, 2019 5.970 6.100 5.970 6.100 2,109 +0.13(+2.18%)
Nov 01, 2019 5.994 6.000 5.929 5.970 7,700 -0.02(-0.25%)
Oct 31, 2019 5.950 6.020 5.950 5.985 2,259 -0.03(-0.58%)
Oct 30, 2019 6.111 6.111 5.937 6.020 4,401 -0.10(-1.63%)
Oct 29, 2019 6.250 6.250 6.120 6.120 19,121 -0.17(-2.70%)
Oct 28, 2019 6.120 6.300 6.120 6.290 6,907 +0.20(+3.20%)
Oct 25, 2019 6.088 6.150 6.050 6.095 5,500 +0.00(+0.08%)
Oct 24, 2019 6.041 6.090 6.010 6.090 6,610 +0.10(+1.67%)
Oct 23, 2019 6.100 6.100 5.986 5.990 2,156 +0.01(+0.17%)
Oct 22, 2019 5.912 6.040 5.912 5.980 919 +0.00(+0.00%)
Oct 21, 2019 5.980 5.980 5.980 5.980 267 +0.00(+0.04%)
Oct 18, 2019 5.970 6.000 5.952 5.978 5,900 -0.05(-0.86%)
Oct 17, 2019 5.981 6.030 5.981 6.029 854 -0.01(-0.18%)
Oct 16, 2019 5.950 6.040 5.870 6.040 5,274 +0.04(+0.67%)
Oct 15, 2019 5.970 6.000 5.970 6.000 930 +0.10(+1.69%)
Oct 14, 2019 5.900 5.900 5.900 5.900 902 +0.01(+0.22%)
Oct 11, 2019 5.890 5.980 5.850 5.887 14,900 +0.04(+0.64%)
Oct 10, 2019 5.950 6.019 5.760 5.850 9,217 -0.09(-1.52%)
Oct 09, 2019 5.929 6.150 5.929 5.940 17,445 -0.03(-0.50%)
Oct 08, 2019 5.940 5.970 5.940 5.970 1,587 -0.02(-0.33%)
Oct 07, 2019 5.903 6.150 5.903 5.990 1,992 -0.01(-0.17%)
Oct 04, 2019 6.105 6.105 6.000 6.000 4,500 -0.09(-1.48%)
Oct 03, 2019 5.990 6.090 5.880 6.090 6,384 +0.10(+1.67%)
Oct 02, 2019 6.120 6.290 5.990 5.990 17,136 -0.09(-1.48%)
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.