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 )

5.670 +0.070 (+1.25%)

Streaming Delayed Price Updated: 12:27 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	5.760	5.760	5.480	5.600	35,225	-0.21(-3.61%)
Nov 20, 2024	5.650	6.075	5.630	5.810	68,258	+0.13(+2.29%)
Nov 19, 2024	5.700	5.720	5.530	5.680	11,559	+0.03(+0.53%)
Nov 18, 2024	5.790	5.810	5.650	5.650	25,036	-0.14(-2.42%)
Nov 15, 2024	5.920	5.920	5.700	5.790	12,618	-0.09(-1.53%)
Nov 14, 2024	5.840	5.880	5.680	5.880	17,703	+0.04(+0.68%)
Nov 13, 2024	5.877	5.877	5.680	5.840	14,735	-0.06(-1.02%)
Nov 12, 2024	5.880	5.940	5.830	5.900	31,168	+0.02(+0.34%)
Nov 11, 2024	5.896	5.960	5.603	5.880	36,397	-0.06(-1.01%)
Nov 08, 2024	6.000	6.000	5.840	5.940	13,951	-0.03(-0.50%)
Nov 07, 2024	5.850	6.110	5.680	5.970	97,986	+0.25(+4.37%)
Nov 06, 2024	5.980	5.980	5.510	5.720	66,340	-0.30(-4.98%)
Nov 05, 2024	5.990	6.110	5.929	6.020	53,475	-0.01(-0.17%)
Nov 04, 2024	5.980	6.050	5.924	6.030	11,736	+0.00(+0.00%)
Nov 01, 2024	5.980	6.050	5.840	6.030	14,630	+0.03(+0.50%)
Oct 31, 2024	6.000	6.030	5.832	6.000	22,375	-0.01(-0.17%)
Oct 30, 2024	6.000	6.041	6.000	6.010	6,062	+0.01(+0.17%)
Oct 29, 2024	6.060	6.070	5.935	6.000	17,591	+0.00(+0.00%)
Oct 28, 2024	5.830	6.060	5.830	6.000	17,774	+0.07(+1.18%)
Oct 25, 2024	5.880	5.940	5.880	5.930	4,626	-0.03(-0.50%)
Oct 24, 2024	5.920	5.960	5.800	5.960	22,656	+0.06(+1.02%)
Oct 23, 2024	5.780	5.900	5.780	5.900	6,493	+0.05(+0.85%)
Oct 22, 2024	5.861	5.920	5.750	5.850	16,271	+0.05(+0.86%)
Oct 21, 2024	5.750	5.950	5.630	5.800	18,130	-0.06(-1.02%)
Oct 18, 2024	5.780	5.911	5.440	5.860	21,767	-0.04(-0.68%)
Oct 17, 2024	5.750	5.900	5.750	5.900	11,378	+0.04(+0.68%)
Oct 16, 2024	5.510	5.870	5.462	5.860	33,650	+0.14(+2.45%)
Oct 15, 2024	5.850	5.850	5.633	5.720	33,090	-0.09(-1.55%)
Oct 14, 2024	5.910	5.920	5.720	5.810	17,615	-0.05(-0.85%)
Oct 11, 2024	5.610	5.860	5.550	5.860	14,694	+0.08(+1.38%)
Oct 10, 2024	5.600	5.790	5.430	5.780	15,762	+0.03(+0.52%)
Oct 09, 2024	5.630	5.790	5.482	5.750	26,966	+0.12(+2.13%)
Oct 08, 2024	5.520	5.750	5.430	5.630	10,595	+0.20(+3.68%)
Oct 07, 2024	5.500	5.597	5.400	5.430	19,709	-0.17(-2.95%)
Oct 04, 2024	5.580	5.787	5.520	5.595	6,257	+0.08(+1.54%)
Oct 03, 2024	5.390	5.747	5.351	5.510	13,397	+0.08(+1.47%)
Oct 02, 2024	5.430	5.726	5.300	5.430	27,124	-0.07(-1.27%)
Oct 01, 2024	5.550	5.600	5.420	5.500	34,491	-0.22(-3.85%)
Sep 30, 2024	5.980	5.990	5.600	5.720	13,381	-0.15(-2.56%)
Sep 27, 2024	6.000	6.000	5.710	5.870	62,715	-0.13(-2.17%)
Sep 26, 2024	5.550	6.144	5.410	6.000	130,618	+0.52(+9.49%)
Sep 25, 2024	5.300	5.600	5.200	5.480	14,724	+0.16(+3.01%)
Sep 24, 2024	5.160	5.710	5.165	5.320	43,473	-0.14(-2.56%)
Sep 23, 2024	5.340	5.477	5.325	5.460	23,990	+0.13(+2.44%)
Sep 20, 2024	5.210	5.330	5.100	5.330	28,786	+0.11(+2.11%)
Sep 19, 2024	5.230	5.230	5.150	5.220	12,548	+0.07(+1.36%)
Sep 18, 2024	5.230	5.290	4.970	5.150	30,569	+0.00(+0.00%)
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%)

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