Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

K V H Inds Inc (NQ: KVHI )

5.180 +0.070 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 29, 2004 8.490 8.680 8.200 8.390 147,700 -0.09(-1.06%)
Oct 28, 2004 8.500 8.680 8.290 8.480 115,900 -0.12(-1.40%)
Oct 27, 2004 8.741 8.750 8.320 8.600 132,900 +0.03(+0.35%)
Oct 26, 2004 8.250 8.610 8.100 8.570 157,800 +0.35(+4.26%)
Oct 25, 2004 8.150 8.400 8.140 8.220 150,600 +0.04(+0.49%)
Oct 22, 2004 8.550 8.600 8.000 8.180 261,500 -0.29(-3.42%)
Oct 21, 2004 7.500 8.950 6.760 8.470 718,600 +1.37(+19.30%)
Oct 20, 2004 7.309 7.319 7.020 7.100 127,600 -0.06(-0.84%)
Oct 19, 2004 7.120 7.420 7.110 7.160 100,200 -0.18(-2.45%)
Oct 18, 2004 7.350 7.450 7.260 7.340 123,300 -0.09(-1.21%)
Oct 15, 2004 7.350 7.560 7.350 7.430 170,100 +0.12(+1.64%)
Oct 14, 2004 7.020 7.400 7.000 7.310 86,700 -0.02(-0.27%)
Oct 13, 2004 7.280 7.500 7.260 7.330 120,800 +0.00(+0.00%)
Oct 12, 2004 7.530 7.530 7.270 7.330 106,900 -0.25(-3.30%)
Oct 11, 2004 7.210 7.580 7.210 7.580 84,000 +0.33(+4.55%)
Oct 08, 2004 7.360 7.430 7.250 7.250 95,200 -0.11(-1.49%)
Oct 07, 2004 7.400 7.540 7.320 7.360 122,400 -0.07(-0.94%)
Oct 06, 2004 7.020 7.500 7.020 7.430 180,000 +0.36(+5.09%)
Oct 05, 2004 7.050 7.240 6.940 7.070 159,400 -0.08(-1.12%)
Oct 04, 2004 7.310 7.620 7.060 7.150 156,400 -0.15(-2.05%)
Oct 01, 2004 7.290 7.440 7.230 7.300 119,000 +0.08(+1.11%)
Sep 30, 2004 6.900 7.410 6.870 7.220 302,700 +0.22(+3.14%)
Sep 29, 2004 7.000 7.170 6.910 7.000 151,800 +0.00(+0.00%)
Sep 28, 2004 6.970 7.120 6.910 7.000 285,400 +0.03(+0.43%)
Sep 27, 2004 7.150 7.180 6.970 6.970 124,900 -0.16(-2.24%)
Sep 24, 2004 7.040 7.190 7.030 7.130 203,000 +0.12(+1.71%)
Sep 23, 2004 7.090 7.090 6.950 7.010 99,300 +0.02(+0.29%)
Sep 22, 2004 6.910 7.190 6.880 6.990 153,300 +0.07(+1.01%)
Sep 21, 2004 7.050 7.120 6.880 6.920 187,900 -0.08(-1.14%)
Sep 20, 2004 7.145 7.200 7.000 7.000 82,100 -0.15(-2.10%)
Sep 17, 2004 7.280 7.660 7.050 7.150 176,700 -0.12(-1.65%)
Sep 16, 2004 7.300 7.360 7.250 7.270 141,200 +0.02(+0.28%)
Sep 15, 2004 7.590 7.610 7.150 7.250 137,300 -0.08(-1.09%)
Sep 14, 2004 7.440 7.550 7.020 7.330 256,800 -0.11(-1.48%)
Sep 13, 2004 7.400 7.520 7.300 7.440 149,800 +0.09(+1.22%)
Sep 10, 2004 7.320 7.450 7.230 7.350 97,500 +0.00(+0.00%)
Sep 09, 2004 7.350 7.640 7.330 7.350 127,900 -0.01(-0.14%)
Sep 08, 2004 7.740 7.890 7.310 7.360 101,300 -0.37(-4.79%)
Sep 07, 2004 7.540 7.830 7.540 7.730 98,900 +0.18(+2.38%)
Sep 03, 2004 7.690 7.690 7.510 7.550 81,500 -0.15(-1.95%)
Sep 02, 2004 7.780 7.820 7.520 7.700 54,300 -0.10(-1.28%)
Sep 01, 2004 7.800 8.280 7.650 7.800 123,400 +0.00(+0.00%)
Aug 31, 2004 7.800 7.820 7.570 7.800 44,200 +0.19(+2.50%)
Aug 30, 2004 7.800 7.800 7.580 7.610 85,900 -0.18(-2.31%)
Aug 27, 2004 7.660 7.850 7.660 7.790 107,200 +0.13(+1.70%)
Aug 26, 2004 7.880 7.910 7.600 7.660 105,800 -0.26(-3.28%)
Aug 25, 2004 7.720 8.400 7.720 7.920 193,000 +0.25(+3.26%)
Aug 24, 2004 7.620 7.920 7.500 7.670 93,100 +0.15(+1.99%)
Aug 23, 2004 7.970 8.000 7.500 7.520 68,600 -0.28(-3.59%)
Aug 20, 2004 7.270 7.800 7.250 7.800 75,112 +0.51(+7.00%)
Aug 19, 2004 7.900 7.900 7.220 7.290 139,800 -0.39(-5.08%)
Aug 18, 2004 7.100 7.950 7.000 7.680 280,551 +0.68(+9.71%)
Aug 17, 2004 7.060 7.250 6.930 7.000 119,800 -0.06(-0.85%)
Aug 16, 2004 7.200 7.220 7.000 7.060 94,200 +0.04(+0.57%)
Aug 13, 2004 7.250 7.320 7.010 7.020 87,500 -0.07(-0.99%)
Aug 12, 2004 7.570 7.610 7.040 7.090 170,400 -0.33(-4.45%)
Aug 11, 2004 7.050 7.840 6.780 7.420 206,900 +0.27(+3.78%)
Aug 10, 2004 7.000 7.200 6.800 7.150 100,600 +0.16(+2.29%)
Aug 09, 2004 7.400 7.450 6.610 6.990 224,200 -0.51(-6.80%)
Aug 06, 2004 7.500 7.620 7.400 7.500 229,300 -0.20(-2.60%)
Aug 05, 2004 8.000 8.000 7.510 7.700 94,200 -0.05(-0.65%)
Aug 04, 2004 7.440 7.900 7.400 7.750 76,800 +0.22(+2.92%)
Aug 03, 2004 7.770 7.890 7.500 7.530 184,796 -0.37(-4.68%)
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.