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 )

4.380 +0.010 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2012 10.26 10.27 9.640 9.690 160,602 -0.57(-5.56%)
May 30, 2012 10.62 10.77 10.19 10.26 75,956 -0.46(-4.29%)
May 29, 2012 10.57 10.80 10.57 10.72 96,239 +0.18(+1.71%)
May 25, 2012 10.48 10.75 10.39 10.54 144,269 +0.01(+0.09%)
May 24, 2012 10.52 10.65 10.41 10.53 69,175 +0.01(+0.14%)
May 23, 2012 10.33 10.57 10.20 10.52 50,517 +0.12(+1.20%)
May 22, 2012 9.950 10.62 9.950 10.39 121,631 +0.44(+4.42%)
May 21, 2012 9.680 10.12 9.560 9.950 114,659 +0.27(+2.84%)
May 18, 2012 10.14 10.24 9.510 9.675 290,508 -0.51(-5.05%)
May 17, 2012 10.93 10.98 10.12 10.19 183,320 -0.75(-6.86%)
May 16, 2012 11.92 12.09 10.87 10.94 135,559 -0.99(-8.30%)
May 15, 2012 11.87 12.37 11.82 11.93 134,471 +0.03(+0.25%)
May 14, 2012 12.09 12.09 11.51 11.90 109,668 -0.20(-1.65%)
May 11, 2012 12.34 12.36 11.96 12.10 72,145 -0.18(-1.47%)
May 10, 2012 11.75 12.35 11.70 12.28 118,238 +0.53(+4.51%)
May 09, 2012 12.13 12.13 11.57 11.75 111,646 -0.49(-4.00%)
May 08, 2012 12.46 12.46 11.86 12.24 126,560 -0.08(-0.65%)
May 07, 2012 12.22 12.44 11.75 12.32 142,662 +0.10(+0.82%)
May 04, 2012 12.70 12.78 12.20 12.22 163,106 -0.50(-3.93%)
May 03, 2012 13.16 13.16 12.58 12.72 198,671 -0.38(-2.90%)
May 02, 2012 12.00 13.10 12.00 13.10 906,279 +1.77(+15.62%)
May 01, 2012 11.54 11.70 11.28 11.33 146,406 -0.22(-1.90%)
Apr 30, 2012 11.58 11.90 11.47 11.55 106,609 +0.00(+0.00%)
Apr 27, 2012 10.99 11.68 10.92 11.55 108,702 +0.51(+4.62%)
Apr 26, 2012 11.12 11.12 10.91 11.04 23,062 -0.12(-1.03%)
Apr 25, 2012 11.01 11.20 10.95 11.15 37,810 +0.22(+2.06%)
Apr 24, 2012 11.02 11.03 10.78 10.93 27,241 -0.07(-0.64%)
Apr 23, 2012 11.28 11.28 10.88 11.00 68,924 -0.30(-2.65%)
Apr 20, 2012 11.32 11.53 11.23 11.30 38,360 +0.01(+0.09%)
Apr 19, 2012 11.62 11.89 11.14 11.29 152,628 -0.45(-3.83%)
Apr 18, 2012 11.91 11.96 11.63 11.74 79,085 -0.15(-1.26%)
Apr 17, 2012 11.46 12.00 11.28 11.89 299,321 +0.58(+5.13%)
Apr 16, 2012 11.49 11.69 11.25 11.31 83,915 -0.07(-0.62%)
Apr 13, 2012 10.84 11.45 10.36 11.38 175,917 +0.64(+5.96%)
Apr 12, 2012 9.620 10.87 9.460 10.74 175,079 +1.12(+11.64%)
Apr 11, 2012 9.300 9.715 9.080 9.620 76,995 +0.40(+4.34%)
Apr 10, 2012 9.560 9.700 9.030 9.220 53,581 -0.31(-3.25%)
Apr 09, 2012 9.520 9.630 9.370 9.530 30,105 +0.01(+0.11%)
Apr 05, 2012 8.980 9.520 8.980 9.520 33,801 +0.51(+5.66%)
Apr 04, 2012 9.250 9.250 8.690 9.010 117,918 -0.21(-2.28%)
Apr 03, 2012 9.500 9.500 9.220 9.220 40,808 -0.24(-2.54%)
Apr 02, 2012 9.470 10.00 9.340 9.460 86,232 -0.01(-0.11%)
Mar 30, 2012 9.600 9.600 9.380 9.470 24,141 -0.09(-0.94%)
Mar 29, 2012 9.320 9.579 9.270 9.560 26,759 +0.24(+2.58%)
Mar 28, 2012 9.560 9.590 9.280 9.320 48,584 -0.28(-2.92%)
Mar 27, 2012 9.270 9.750 9.220 9.600 61,306 +0.35(+3.78%)
Mar 26, 2012 9.610 9.720 9.170 9.250 76,932 -0.25(-2.63%)
Mar 23, 2012 9.430 9.640 9.400 9.500 30,658 -0.01(-0.11%)
Mar 22, 2012 9.600 9.770 9.460 9.510 42,677 -0.22(-2.26%)
Mar 21, 2012 9.940 9.960 9.690 9.730 22,350 -0.18(-1.82%)
Mar 20, 2012 9.410 10.00 9.350 9.910 91,794 +0.33(+3.44%)
Mar 19, 2012 9.980 9.981 9.360 9.580 130,795 -0.44(-4.39%)
Mar 16, 2012 10.13 10.13 9.950 10.02 101,293 -0.14(-1.43%)
Mar 15, 2012 10.29 10.29 9.770 10.16 72,844 -0.02(-0.15%)
Mar 14, 2012 9.510 10.32 9.510 10.18 165,611 +0.59(+6.15%)
Mar 13, 2012 10.13 10.29 9.400 9.590 238,395 -0.55(-5.42%)
Mar 12, 2012 10.50 10.60 9.960 10.14 121,730 -0.46(-4.34%)
Mar 09, 2012 10.59 10.94 10.52 10.60 46,286 +0.08(+0.76%)
Mar 08, 2012 10.41 10.71 10.41 10.52 39,853 -0.01(-0.09%)
Mar 07, 2012 10.63 10.81 10.41 10.53 34,282 -0.09(-0.85%)
Mar 06, 2012 10.91 10.91 10.27 10.62 71,758 -0.40(-3.63%)
Mar 05, 2012 10.26 11.06 9.690 11.02 168,971 +0.75(+7.30%)
Mar 02, 2012 10.59 10.71 10.15 10.27 80,695 -0.24(-2.28%)
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.