Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Sep 28, 2012 10.01 10.15 9.900 9.920 34,067 -0.15(-1.49%)
Sep 27, 2012 9.990 10.16 9.930 10.07 44,783 +0.17(+1.72%)
Sep 26, 2012 10.18 10.19 9.870 9.900 121,474 -0.31(-3.04%)
Sep 25, 2012 10.34 10.48 10.11 10.21 65,127 -0.06(-0.58%)
Sep 24, 2012 10.36 10.61 10.20 10.27 101,199 -0.35(-3.30%)
Sep 21, 2012 10.64 10.85 10.56 10.62 129,712 +0.11(+1.05%)
Sep 20, 2012 10.20 10.56 10.17 10.51 77,294 +0.19(+1.84%)
Sep 19, 2012 10.60 10.60 10.21 10.32 71,026 -0.22(-2.09%)
Sep 18, 2012 10.96 11.00 10.10 10.54 238,025 -0.39(-3.57%)
Sep 17, 2012 10.74 11.08 10.70 10.93 70,902 +0.15(+1.39%)
Sep 14, 2012 11.00 11.04 10.54 10.78 171,034 -0.19(-1.73%)
Sep 13, 2012 11.20 11.30 10.78 10.97 151,038 -0.17(-1.53%)
Sep 12, 2012 11.22 11.35 11.00 11.14 94,190 +0.00(+0.00%)
Sep 11, 2012 10.84 11.31 10.66 11.14 155,266 +0.33(+3.05%)
Sep 10, 2012 10.67 10.89 10.35 10.81 136,904 +0.19(+1.79%)
Sep 07, 2012 10.42 10.80 10.36 10.62 142,410 +0.22(+2.12%)
Sep 06, 2012 10.30 10.47 10.18 10.40 73,425 +0.12(+1.17%)
Sep 05, 2012 10.45 10.50 10.18 10.28 132,213 -0.21(-2.00%)
Sep 04, 2012 10.88 10.90 10.23 10.49 117,705 -0.35(-3.23%)
Aug 31, 2012 10.70 10.95 10.50 10.84 88,405 +0.21(+1.98%)
Aug 30, 2012 10.71 10.76 10.36 10.63 67,941 -0.08(-0.75%)
Aug 29, 2012 10.53 10.82 10.41 10.71 70,050 +0.08(+0.75%)
Aug 27, 2012 10.58 10.76 10.26 10.63 164,290 +0.18(+1.72%)
Aug 24, 2012 9.980 10.63 9.960 10.45 220,913 +0.40(+3.98%)
Aug 23, 2012 10.00 10.20 9.590 10.05 384,157 +0.11(+1.11%)
Aug 22, 2012 9.700 10.09 9.511 9.940 580,230 +1.94(+24.25%)
Aug 21, 2012 7.950 8.140 7.880 8.000 212,709 +0.12(+1.52%)
Aug 20, 2012 7.890 7.910 7.750 7.880 50,481 +0.00(+0.00%)
Aug 17, 2012 7.610 7.900 7.510 7.880 87,935 +0.24(+3.14%)
Aug 16, 2012 7.510 7.660 7.400 7.640 88,915 +0.20(+2.69%)
Aug 15, 2012 7.400 7.580 7.400 7.440 38,633 +0.04(+0.54%)
Aug 14, 2012 7.430 7.550 7.300 7.400 46,604 -0.01(-0.13%)
Aug 13, 2012 7.530 7.615 7.250 7.410 27,940 -0.15(-1.98%)
Aug 10, 2012 7.650 7.650 7.530 7.560 42,000 -0.07(-0.92%)
Aug 09, 2012 7.600 7.791 7.574 7.630 24,811 +0.00(+0.00%)
Aug 08, 2012 7.690 7.750 7.610 7.630 38,920 -0.06(-0.78%)
Aug 07, 2012 7.420 7.830 7.380 7.690 83,763 +0.34(+4.63%)
Aug 06, 2012 7.300 7.509 7.290 7.350 44,667 +0.06(+0.82%)
Aug 03, 2012 7.340 7.340 7.230 7.290 43,051 +0.11(+1.53%)
Aug 02, 2012 7.160 7.335 7.150 7.180 36,432 -0.11(-1.51%)
Aug 01, 2012 7.450 7.620 7.240 7.290 58,006 -0.13(-1.75%)
Jul 31, 2012 7.470 7.690 7.410 7.420 25,186 -0.09(-1.20%)
Jul 30, 2012 7.690 7.770 7.510 7.510 39,426 -0.19(-2.47%)
Jul 27, 2012 7.500 7.848 7.495 7.700 46,339 +0.25(+3.36%)
Jul 26, 2012 7.580 7.657 7.370 7.450 64,742 +0.01(+0.13%)
Jul 25, 2012 7.430 7.490 7.280 7.440 65,588 +0.02(+0.27%)
Jul 24, 2012 7.650 7.650 7.390 7.420 71,543 -0.23(-3.01%)
Jul 23, 2012 7.640 7.760 7.570 7.650 97,310 -0.11(-1.42%)
Jul 20, 2012 7.850 7.850 7.730 7.760 39,092 -0.11(-1.40%)
Jul 19, 2012 8.010 8.020 7.820 7.870 39,959 -0.04(-0.51%)
Jul 18, 2012 7.730 8.090 7.730 7.910 75,878 +0.15(+1.93%)
Jul 17, 2012 7.880 7.950 7.720 7.760 74,229 -0.04(-0.51%)
Jul 16, 2012 8.140 8.140 7.760 7.800 64,813 -0.34(-4.18%)
Jul 13, 2012 8.450 8.450 8.100 8.140 70,738 -0.27(-3.21%)
Jul 12, 2012 8.490 8.520 8.340 8.410 93,783 -0.17(-1.98%)
Jul 11, 2012 8.450 8.634 8.320 8.580 86,498 +0.18(+2.14%)
Jul 10, 2012 8.450 8.550 8.350 8.400 60,195 -0.10(-1.18%)
Jul 09, 2012 8.430 8.640 8.360 8.500 102,700 +0.00(+0.00%)
Jul 06, 2012 8.410 8.601 8.322 8.500 86,093 -0.01(-0.12%)
Jul 05, 2012 8.530 8.620 8.420 8.510 55,925 -0.03(-0.35%)
Jul 03, 2012 8.280 8.550 8.280 8.540 100,588 +0.33(+4.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.