Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Key Tronic Corporation - Common Stock (NQ: KTCC )

3.990 -0.020 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.990 4.145 3.935 3.990 60,624 -0.08(-1.97%)
Dec 19, 2024 4.200 4.250 4.000 4.070 99,211 -0.16(-3.78%)
Dec 18, 2024 4.360 4.510 4.210 4.230 88,305 -0.28(-6.21%)
Dec 17, 2024 4.310 4.555 4.300 4.510 120,098 -0.26(-5.45%)
Dec 16, 2024 4.808 4.878 4.720 4.770 21,304 -0.05(-0.93%)
Dec 13, 2024 4.940 4.975 4.800 4.815 23,994 -0.11(-2.33%)
Dec 12, 2024 5.030 5.030 4.880 4.930 33,838 -0.12(-2.38%)
Dec 11, 2024 4.980 5.050 4.890 5.050 33,796 +0.07(+1.41%)
Dec 10, 2024 5.030 5.140 4.960 4.980 32,509 -0.12(-2.35%)
Dec 09, 2024 5.350 5.350 5.080 5.100 55,894 -0.30(-5.56%)
Dec 06, 2024 5.410 5.487 5.320 5.400 12,613 -0.04(-0.74%)
Dec 05, 2024 5.302 5.494 5.302 5.440 9,705 -0.08(-1.45%)
Dec 04, 2024 5.420 5.530 5.390 5.520 20,704 -0.03(-0.54%)
Dec 03, 2024 5.550 5.560 5.406 5.550 14,544 -0.01(-0.18%)
Dec 02, 2024 5.700 5.700 5.550 5.560 24,368 -0.08(-1.42%)
Nov 29, 2024 5.610 5.750 5.563 5.640 21,515 +0.10(+1.81%)
Nov 27, 2024 5.610 5.610 5.380 5.540 8,465 -0.07(-1.25%)
Nov 26, 2024 5.450 5.650 5.382 5.610 53,753 +0.22(+4.08%)
Nov 25, 2024 5.630 5.630 5.350 5.390 21,854 -0.22(-3.92%)
Nov 22, 2024 5.771 5.771 5.563 5.610 8,676 +0.01(+0.18%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.