Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Key Tronic Corp (NQ: KTCC )

4.360 -0.030 (-0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2024	3.960	3.960	3.840	3.880	6,508	-0.17(-4.20%)
Jun 28, 2024	3.920	4.050	3.910	4.050	17,583	+0.04(+1.00%)
Jun 27, 2024	3.980	4.010	3.860	4.010	6,994	+0.08(+2.04%)
Jun 26, 2024	3.820	3.930	3.820	3.930	14,548	+0.09(+2.34%)
Jun 25, 2024	3.860	3.860	3.820	3.840	8,478	-0.07(-1.79%)
Jun 24, 2024	3.800	4.020	3.720	3.910	27,824	+0.19(+5.11%)
Jun 21, 2024	3.690	3.900	3.690	3.720	30,406	-0.01(-0.27%)
Jun 20, 2024	3.770	3.770	3.710	3.730	11,378	-0.04(-1.06%)
Jun 18, 2024	3.880	3.940	3.700	3.770	53,814	-0.10(-2.58%)
Jun 17, 2024	4.080	4.080	3.800	3.870	39,183	-0.28(-6.75%)
Jun 14, 2024	4.140	4.150	4.010	4.150	13,026	+0.00(+0.00%)
Jun 13, 2024	4.070	4.150	4.070	4.150	8,373	+0.07(+1.72%)
Jun 12, 2024	4.030	4.110	4.029	4.080	9,098	+0.04(+0.99%)
Jun 11, 2024	4.060	4.060	3.950	4.040	5,061	-0.03(-0.74%)
Jun 10, 2024	3.990	4.070	3.990	4.070	7,853	-0.01(-0.25%)
Jun 07, 2024	3.940	4.110	3.940	4.080	15,609	+0.08(+2.00%)
Jun 06, 2024	4.030	4.100	3.935	4.000	8,361	-0.10(-2.44%)
Jun 05, 2024	3.970	4.100	3.957	4.100	23,883	+0.09(+2.24%)
Jun 04, 2024	4.045	4.045	3.920	4.010	20,594	-0.08(-1.96%)

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 Santa Clara

Find A Business

or Browse Listings

Key Tronic Corp (NQ: KTCC )

Historical Prices