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 Corp (NQ: KTCC )

5.134 -0.016 (-0.31%)

Streaming Delayed Price Updated: 10:54 AM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2024	3.870	3.870	3.820	3.820	2,050	-0.05(-1.29%)
Jul 31, 2024	3.830	3.950	3.820	3.870	5,656	+0.01(+0.26%)
Jul 30, 2024	3.860	3.950	3.860	3.860	6,414	-0.04(-1.03%)
Jul 29, 2024	3.870	3.950	3.870	3.900	2,376	+0.00(+0.00%)
Jul 26, 2024	3.900	3.950	3.870	3.900	13,578	-0.03(-0.76%)
Jul 25, 2024	3.890	3.990	3.870	3.930	9,722	+0.03(+0.77%)
Jul 24, 2024	3.890	3.910	3.885	3.900	9,082	+0.07(+1.83%)
Jul 23, 2024	3.970	3.970	3.820	3.830	12,535	-0.09(-2.30%)
Jul 22, 2024	3.810	3.980	3.800	3.920	19,869	+0.17(+4.53%)
Jul 19, 2024	3.800	3.905	3.710	3.750	18,202	-0.10(-2.60%)
Jul 18, 2024	3.920	4.050	3.815	3.850	28,190	-0.08(-2.04%)
Jul 17, 2024	3.940	3.940	3.840	3.930	35,956	+0.03(+0.77%)
Jul 16, 2024	3.850	3.900	3.845	3.900	70,153	+0.10(+2.63%)
Jul 15, 2024	3.750	3.850	3.750	3.800	24,572	-0.02(-0.52%)
Jul 12, 2024	3.740	3.890	3.740	3.820	40,928	+0.05(+1.33%)
Jul 11, 2024	3.750	3.800	3.750	3.770	6,004	+0.04(+1.07%)
Jul 10, 2024	3.710	3.890	3.700	3.730	13,493	+0.01(+0.27%)
Jul 09, 2024	3.700	3.800	3.690	3.720	16,470	+0.02(+0.54%)
Jul 08, 2024	3.700	3.740	3.595	3.700	43,351	-0.02(-0.54%)
Jul 05, 2024	3.770	3.770	3.700	3.720	10,813	-0.05(-1.33%)
Jul 03, 2024	3.810	3.810	3.750	3.770	2,018	-0.02(-0.53%)
Jul 02, 2024	3.890	3.890	3.790	3.790	11,800	-0.09(-2.32%)

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 Corp (NQ: KTCC )

Historical Prices