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 29, 2017 7.060 7.250 7.047 7.210 16,776 +0.20(+2.80%)
Sep 28, 2017 6.982 7.020 6.960 7.014 9,747 -0.01(-0.09%)
Sep 27, 2017 6.900 7.050 6.900 7.020 3,968 +0.07(+1.01%)
Sep 26, 2017 6.910 6.980 6.900 6.950 16,569 +0.05(+0.72%)
Sep 25, 2017 6.910 6.930 6.860 6.900 10,025 -0.08(-1.15%)
Sep 22, 2017 6.851 6.980 6.840 6.980 5,560 +0.14(+2.09%)
Sep 21, 2017 6.820 6.850 6.820 6.837 9,256 -0.02(-0.34%)
Sep 20, 2017 6.863 6.930 6.820 6.860 4,262 +0.00(+0.00%)
Sep 19, 2017 6.840 6.910 6.800 6.860 10,659 -0.02(-0.29%)
Sep 18, 2017 6.940 6.940 6.760 6.880 14,379 -0.06(-0.86%)
Sep 15, 2017 6.770 6.960 6.720 6.940 15,883 +0.12(+1.76%)
Sep 14, 2017 6.770 6.926 6.770 6.820 5,119 +0.02(+0.29%)
Sep 13, 2017 6.810 6.880 6.770 6.800 6,823 -0.03(-0.44%)
Sep 12, 2017 6.870 6.940 6.828 6.830 4,745 -0.04(-0.58%)
Sep 11, 2017 6.940 6.983 6.810 6.870 8,636 +0.00(+0.00%)
Sep 08, 2017 6.950 6.950 6.830 6.870 2,744 +0.01(+0.15%)
Sep 07, 2017 6.700 7.020 6.700 6.860 36,785 +0.05(+0.73%)
Sep 06, 2017 6.960 7.190 6.790 6.810 18,165 -0.20(-2.85%)
Sep 05, 2017 7.010 7.040 6.940 7.010 6,706 +0.00(+0.00%)
Sep 01, 2017 7.100 7.170 7.010 7.010 5,096 -0.10(-1.41%)
Aug 31, 2017 7.000 7.250 7.000 7.110 15,119 +0.10(+1.43%)
Aug 30, 2017 7.072 7.175 7.010 7.010 10,209 -0.07(-0.99%)
Aug 29, 2017 7.070 7.110 7.070 7.080 2,853 +0.00(+0.00%)
Aug 28, 2017 6.940 7.230 6.940 7.080 13,892 +0.14(+2.02%)
Aug 25, 2017 6.860 6.960 6.850 6.940 9,038 +0.08(+1.17%)
Aug 24, 2017 6.750 6.880 6.730 6.860 20,214 +0.12(+1.78%)
Aug 23, 2017 6.700 6.750 6.690 6.740 74,611 +0.03(+0.45%)
Aug 22, 2017 6.710 6.720 6.700 6.710 11,818 +0.00(+0.00%)
Aug 21, 2017 6.700 6.780 6.700 6.710 11,435 -0.03(-0.45%)
Aug 18, 2017 6.700 6.740 6.700 6.740 6,655 +0.04(+0.60%)
Aug 17, 2017 6.750 6.800 6.700 6.700 18,041 -0.07(-1.03%)
Aug 16, 2017 6.820 6.828 6.750 6.770 13,632 -0.06(-0.88%)
Aug 15, 2017 6.860 6.860 6.820 6.830 4,535 -0.04(-0.58%)
Aug 14, 2017 6.871 6.871 6.820 6.870 10,733 -0.03(-0.43%)
Aug 11, 2017 6.850 6.952 6.800 6.900 11,509 +0.01(+0.15%)
Aug 10, 2017 6.910 6.930 6.870 6.890 11,468 -0.03(-0.43%)
Aug 09, 2017 6.960 7.000 6.900 6.920 6,967 -0.09(-1.28%)
Aug 08, 2017 6.950 7.020 6.910 7.010 10,109 +0.02(+0.29%)
Aug 07, 2017 7.090 7.150 6.970 6.990 19,868 -0.15(-2.10%)
Aug 04, 2017 7.254 7.254 6.960 7.140 19,870 -0.06(-0.83%)
Aug 03, 2017 7.360 7.360 7.110 7.200 22,673 -0.15(-2.04%)
Aug 02, 2017 7.230 7.400 6.950 7.350 51,521 +0.00(+0.00%)
Aug 01, 2017 7.230 7.360 7.230 7.350 15,527 +0.03(+0.41%)
Jul 31, 2017 7.210 7.340 7.110 7.320 12,295 +0.06(+0.83%)
Jul 28, 2017 7.250 7.330 7.250 7.260 7,871 -0.04(-0.55%)
Jul 27, 2017 7.340 7.340 7.250 7.300 7,916 +0.02(+0.27%)
Jul 26, 2017 7.360 7.390 7.240 7.280 20,344 +0.03(+0.41%)
Jul 25, 2017 7.255 7.400 7.250 7.250 14,230 -0.01(-0.14%)
Jul 24, 2017 7.330 7.330 7.260 7.260 11,513 +0.00(+0.00%)
Jul 21, 2017 7.300 7.320 7.260 7.260 13,851 -0.01(-0.14%)
Jul 20, 2017 7.320 7.320 7.260 7.270 4,111 -0.01(-0.14%)
Jul 19, 2017 7.224 7.330 7.224 7.280 9,927 +0.03(+0.42%)
Jul 18, 2017 7.160 7.250 7.160 7.250 5,300 +0.09(+1.26%)
Jul 17, 2017 7.140 7.190 7.110 7.160 18,699 -0.00(-0.07%)
Jul 14, 2017 7.240 7.240 7.110 7.165 13,022 +0.07(+0.92%)
Jul 13, 2017 7.190 7.190 7.100 7.100 7,912 +0.00(+0.00%)
Jul 12, 2017 7.100 7.225 7.100 7.100 6,267 -0.03(-0.42%)
Jul 11, 2017 7.218 7.300 7.081 7.130 15,567 -0.06(-0.83%)
Jul 10, 2017 7.100 7.220 7.020 7.190 17,534 +0.03(+0.42%)
Jul 07, 2017 7.220 7.220 6.950 7.160 29,786 +0.16(+2.29%)
Jul 06, 2017 7.090 7.090 7.000 7.000 8,103 -0.01(-0.14%)
Jul 05, 2017 7.000 7.180 7.000 7.010 6,667 +0.01(+0.14%)
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.