Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Key Tronic Corporation - Common Stock (NQ:KTCC)

2.800 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	2.820	2.820	2.760	2.800	45,275	-0.01(-0.36%)
Aug 18, 2025	2.810	2.846	2.800	2.810	12,647	+0.03(+1.08%)
Aug 15, 2025	2.810	2.835	2.760	2.780	6,840	-0.01(-0.36%)
Aug 14, 2025	2.810	2.810	2.790	2.790	1,426	-0.06(-2.11%)
Aug 13, 2025	2.780	2.850	2.770	2.850	17,336	+0.07(+2.52%)
Aug 12, 2025	2.750	2.837	2.750	2.780	11,714	+0.03(+1.09%)
Aug 11, 2025	2.760	2.850	2.710	2.750	30,998	-0.04(-1.43%)
Aug 08, 2025	2.850	2.920	2.780	2.790	43,034	-0.11(-3.79%)
Aug 07, 2025	2.890	2.940	2.880	2.900	10,975	-0.04(-1.36%)
Aug 06, 2025	2.890	3.040	2.879	2.940	6,389	+0.02(+0.74%)
Aug 05, 2025	2.900	3.000	2.870	2.918	5,764	+0.06(+2.04%)
Aug 04, 2025	2.900	2.990	2.860	2.860	11,028	-0.09(-3.05%)
Aug 01, 2025	2.981	3.007	2.860	2.950	14,863	+0.01(+0.34%)
Jul 31, 2025	3.000	3.020	2.920	2.940	9,511	+0.01(+0.34%)
Jul 30, 2025	2.970	3.033	2.920	2.930	13,845	-0.06(-2.01%)
Jul 29, 2025	2.990	3.052	2.990	2.990	13,585	-0.05(-1.64%)
Jul 28, 2025	3.020	3.080	2.990	3.040	12,856	+0.03(+1.00%)
Jul 25, 2025	3.000	3.030	2.980	3.010	27,107	+0.01(+0.33%)
Jul 24, 2025	3.020	3.050	3.000	3.000	7,495	-0.05(-1.64%)
Jul 23, 2025	2.940	3.072	2.920	3.050	95,812	+0.13(+4.45%)
Jul 22, 2025	2.920	3.080	2.920	2.920	17,214	-0.03(-1.02%)
Jul 21, 2025	2.960	3.080	2.920	2.950	31,290	-0.04(-1.34%)
Jul 18, 2025	2.968	3.080	2.968	2.990	3,855	-0.01(-0.33%)
Jul 17, 2025	2.980	3.090	2.980	3.000	17,602	+0.03(+1.01%)
Jul 16, 2025	2.960	3.053	2.950	2.970	13,889	+0.00(+0.00%)
Jul 15, 2025	3.030	3.060	2.970	2.970	5,307	-0.03(-1.00%)
Jul 14, 2025	2.960	3.100	2.960	3.000	22,059	-0.02(-0.66%)
Jul 11, 2025	3.030	3.109	2.960	3.020	9,272	-0.04(-1.31%)
Jul 10, 2025	2.960	3.090	2.940	3.060	9,831	+0.10(+3.38%)
Jul 09, 2025	3.000	3.090	2.930	2.960	15,650	+0.00(+0.00%)
Jul 08, 2025	2.890	3.090	2.890	2.960	20,126	+0.03(+1.02%)
Jul 07, 2025	2.890	3.062	2.890	2.930	25,468	-0.02(-0.68%)
Jul 03, 2025	2.950	3.060	2.920	2.950	13,771	-0.06(-1.99%)
Jul 02, 2025	2.970	3.039	2.890	3.010	29,669	+0.11(+3.79%)
Jul 01, 2025	2.960	2.989	2.870	2.900	18,506	+0.04(+1.40%)
Jun 30, 2025	2.800	2.968	2.800	2.860	17,446	+0.13(+4.76%)
Jun 27, 2025	2.870	2.900	2.720	2.730	40,875	-0.10(-3.53%)
Jun 26, 2025	2.750	2.900	2.740	2.830	84,620	+0.10(+3.66%)
Jun 25, 2025	2.760	2.820	2.650	2.730	32,493	-0.10(-3.53%)
Jun 24, 2025	2.900	2.900	2.790	2.830	6,014	-0.02(-0.70%)
Jun 23, 2025	2.770	2.890	2.770	2.850	18,562	+0.09(+3.26%)
Jun 20, 2025	2.860	2.950	2.760	2.760	91,982	-0.14(-4.83%)
Jun 18, 2025	2.970	2.990	2.860	2.900	6,627	-0.04(-1.36%)
Jun 17, 2025	2.950	3.067	2.900	2.940	14,366	-0.02(-0.68%)
Jun 16, 2025	2.970	3.066	2.960	2.960	5,506	+0.02(+0.68%)
Jun 13, 2025	2.960	3.040	2.827	2.940	20,510	-0.06(-2.00%)
Jun 12, 2025	2.920	3.005	2.860	3.000	14,206	+0.01(+0.33%)
Jun 11, 2025	2.920	3.061	2.885	2.990	45,290	+0.10(+3.46%)
Jun 10, 2025	2.860	2.979	2.860	2.890	10,031	+0.01(+0.35%)
Jun 09, 2025	2.890	2.973	2.870	2.880	21,790	-0.05(-1.71%)
Jun 06, 2025	2.900	2.930	2.830	2.930	19,396	+0.06(+2.09%)
Jun 05, 2025	2.855	2.920	2.855	2.870	14,984	+0.05(+1.77%)
Jun 04, 2025	2.806	2.917	2.806	2.820	7,066	-0.03(-1.05%)
Jun 03, 2025	2.930	2.940	2.780	2.850	50,745	+0.01(+0.35%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Key Tronic Corporation - Common Stock (NQ:KTCC)

Historical Prices