Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Key Tronic Cp (NQ: KTCC )

4.190 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	6.690	6.690	6.462	6.519	7,254	+0.11(+1.68%)
Feb 27, 2019	6.460	6.489	6.361	6.412	10,052	-0.06(-0.90%)
Feb 26, 2019	6.680	6.680	6.470	6.470	4,257	-0.18(-2.74%)
Feb 25, 2019	6.460	6.700	6.460	6.653	3,403	+0.16(+2.51%)
Feb 22, 2019	6.500	6.500	6.460	6.490	5,200	-0.00(-0.08%)
Feb 21, 2019	6.480	6.495	6.460	6.495	1,048	+0.00(+0.08%)
Feb 20, 2019	6.630	6.630	6.490	6.490	2,699	-0.19(-2.84%)
Feb 19, 2019	6.690	6.690	6.430	6.680	16,912	-0.03(-0.45%)
Feb 15, 2019	6.530	6.710	6.400	6.710	19,000	+0.17(+2.60%)
Feb 14, 2019	6.710	6.730	6.540	6.540	4,179	-0.19(-2.87%)
Feb 13, 2019	6.770	6.960	6.733	6.733	8,444	+0.03(+0.46%)
Feb 12, 2019	6.710	6.950	6.700	6.702	3,921	-0.01(-0.12%)
Feb 11, 2019	7.000	7.000	6.700	6.710	27,830	-0.29(-4.14%)
Feb 08, 2019	7.090	7.220	7.000	7.000	3,600	-0.26(-3.58%)
Feb 07, 2019	7.020	7.260	6.950	7.260	9,866	+0.16(+2.25%)
Feb 06, 2019	7.020	7.136	7.020	7.100	5,897	+0.08(+1.14%)
Feb 05, 2019	7.080	7.110	7.020	7.020	7,090	-0.04(-0.57%)
Feb 04, 2019	7.090	7.110	6.921	7.060	7,685	+0.00(+0.00%)
Feb 01, 2019	7.100	7.280	7.060	7.060	2,800	-0.14(-1.94%)
Jan 31, 2019	7.220	7.246	7.200	7.200	7,343	+0.00(+0.00%)
Jan 30, 2019	6.970	7.300	6.780	7.200	29,011	+0.58(+8.76%)
Jan 29, 2019	6.300	6.920	6.300	6.620	34,954	+0.33(+5.25%)
Jan 28, 2019	6.190	6.377	6.190	6.290	1,215	-0.01(-0.16%)
Jan 25, 2019	6.360	6.450	6.210	6.300	23,900	-0.04(-0.63%)
Jan 24, 2019	6.160	6.380	6.160	6.340	5,987	+0.18(+2.91%)
Jan 23, 2019	6.108	6.160	6.108	6.160	5,861	+0.06(+0.99%)
Jan 22, 2019	6.190	6.240	6.030	6.100	69,144	-0.18(-2.87%)
Jan 18, 2019	6.410	6.440	6.240	6.280	6,500	-0.01(-0.16%)
Jan 17, 2019	6.260	6.400	6.245	6.290	4,298	+0.04(+0.64%)
Jan 16, 2019	6.350	6.450	6.050	6.250	8,436	-0.03(-0.48%)
Jan 15, 2019	6.210	6.380	6.210	6.280	6,038	+0.04(+0.64%)
Jan 14, 2019	6.110	6.304	6.110	6.240	10,393	+0.20(+3.31%)
Jan 11, 2019	6.130	6.200	6.040	6.040	5,200	+0.00(+0.00%)
Jan 10, 2019	6.170	6.170	6.040	6.040	2,077	-0.13(-2.11%)
Jan 09, 2019	6.110	6.200	6.110	6.170	6,096	+0.06(+0.98%)
Jan 08, 2019	6.000	6.110	6.000	6.110	18,101	+0.17(+2.86%)
Jan 07, 2019	5.730	6.000	5.730	5.940	3,624	+0.13(+2.24%)
Jan 04, 2019	5.980	5.980	5.800	5.810	19,400	+0.12(+2.11%)
Jan 03, 2019	5.750	5.800	5.690	5.690	4,335	-0.04(-0.70%)
Jan 02, 2019	5.620	5.800	5.600	5.730	15,106	+0.08(+1.42%)
Dec 31, 2018	5.710	5.780	5.590	5.650	35,000	-0.09(-1.57%)
Dec 28, 2018	5.780	5.800	5.580	5.740	12,100	+0.00(+0.00%)
Dec 27, 2018	5.990	5.990	5.330	5.740	30,620	-0.16(-2.71%)
Dec 26, 2018	5.800	5.950	5.800	5.900	8,481	+0.04(+0.68%)
Dec 24, 2018	5.900	5.940	5.780	5.860	8,100	-0.04(-0.68%)
Dec 21, 2018	6.010	6.030	5.900	5.900	23,400	-0.17(-2.80%)
Dec 20, 2018	6.160	6.160	6.000	6.070	25,337	-0.13(-2.10%)
Dec 19, 2018	6.130	6.280	6.130	6.200	1,925	+0.05(+0.81%)
Dec 18, 2018	6.270	6.279	6.140	6.150	10,133	-0.13(-2.07%)
Dec 17, 2018	6.370	6.370	6.280	6.280	15,408	-0.02(-0.32%)
Dec 14, 2018	6.370	6.440	6.300	6.300	9,100	-0.10(-1.56%)
Dec 13, 2018	6.420	6.430	6.260	6.400	11,326	-0.02(-0.25%)
Dec 12, 2018	6.550	6.550	6.375	6.416	18,167	-0.12(-1.89%)
Dec 11, 2018	6.430	6.585	6.400	6.540	10,301	+0.16(+2.51%)
Dec 10, 2018	6.410	6.420	6.360	6.380	16,921	-0.07(-1.09%)
Dec 07, 2018	6.500	6.530	6.450	6.450	11,300	-0.09(-1.38%)
Dec 06, 2018	6.720	6.970	6.520	6.540	39,313	-0.19(-2.82%)
Dec 04, 2018	6.760	6.820	6.730	6.730	24,500	-0.06(-0.88%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Key Tronic Cp (NQ: KTCC )

Historical Prices