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 )

5.100 +0.050 (+0.99%)
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 (%)
Oct 30, 2020 8.900 9.075 8.600 8.690 28,200 -0.25(-2.80%)
Oct 29, 2020 8.800 9.065 8.790 8.940 47,573 +0.26(+3.00%)
Oct 28, 2020 9.000 9.000 8.540 8.680 56,160 -0.32(-3.56%)
Oct 27, 2020 9.220 9.256 9.000 9.000 26,148 -0.15(-1.64%)
Oct 26, 2020 9.210 9.310 9.080 9.150 39,812 -0.01(-0.11%)
Oct 23, 2020 9.040 9.230 8.994 9.160 18,700 +0.17(+1.89%)
Oct 22, 2020 9.180 9.310 8.950 8.990 37,831 -0.30(-3.23%)
Oct 21, 2020 9.300 9.400 9.120 9.290 20,239 -0.06(-0.64%)
Oct 20, 2020 9.440 9.460 9.320 9.350 16,212 +0.01(+0.11%)
Oct 19, 2020 9.610 9.645 9.320 9.340 21,454 -0.19(-1.99%)
Oct 16, 2020 9.580 9.760 9.460 9.530 36,300 -0.09(-0.94%)
Oct 15, 2020 9.400 9.690 9.350 9.620 30,114 +0.13(+1.37%)
Oct 14, 2020 9.460 9.830 9.410 9.490 18,767 +0.11(+1.17%)
Oct 13, 2020 9.560 9.570 9.350 9.380 36,172 -0.13(-1.37%)
Oct 12, 2020 9.570 9.740 9.360 9.510 43,993 +0.01(+0.11%)
Oct 09, 2020 9.710 9.720 9.350 9.500 39,600 -0.10(-1.04%)
Oct 08, 2020 9.750 9.770 9.350 9.600 38,166 -0.07(-0.72%)
Oct 07, 2020 9.620 9.730 9.400 9.670 42,468 +0.21(+2.22%)
Oct 06, 2020 9.630 9.750 9.450 9.460 48,435 -0.12(-1.25%)
Oct 05, 2020 9.330 9.590 9.310 9.580 99,796 +0.27(+2.90%)
Oct 02, 2020 8.940 9.630 8.940 9.310 76,100 +0.19(+2.08%)
Oct 01, 2020 8.980 9.200 8.970 9.120 37,996 +0.11(+1.22%)
Sep 30, 2020 9.230 9.574 8.930 9.010 73,644 -0.22(-2.38%)
Sep 29, 2020 9.390 9.500 9.170 9.230 57,712 -0.17(-1.81%)
Sep 28, 2020 9.240 9.460 9.160 9.400 131,548 +0.29(+3.18%)
Sep 25, 2020 8.680 9.140 8.470 9.110 184,400 +0.39(+4.47%)
Sep 24, 2020 8.230 9.000 8.230 8.720 115,849 +0.46(+5.57%)
Sep 23, 2020 8.060 8.350 8.010 8.260 93,221 +0.20(+2.48%)
Sep 22, 2020 8.100 8.550 7.820 8.060 64,194 +0.08(+1.00%)
Sep 21, 2020 8.450 8.504 7.890 7.980 78,975 -0.57(-6.67%)
Sep 18, 2020 9.050 9.050 8.460 8.550 87,600 -0.38(-4.26%)
Sep 17, 2020 8.870 8.975 8.800 8.930 83,803 +0.02(+0.22%)
Sep 16, 2020 9.070 9.090 8.900 8.910 41,107 -0.09(-1.00%)
Sep 15, 2020 8.860 9.040 8.780 9.000 97,217 +0.19(+2.16%)
Sep 14, 2020 8.510 8.850 8.490 8.810 61,042 +0.45(+5.38%)
Sep 11, 2020 8.370 8.500 8.260 8.360 41,600 +0.07(+0.84%)
Sep 10, 2020 8.460 8.529 8.250 8.290 31,002 -0.12(-1.43%)
Sep 09, 2020 8.500 8.600 8.380 8.410 45,850 +0.02(+0.24%)
Sep 08, 2020 8.500 8.520 8.260 8.390 57,847 -0.05(-0.59%)
Sep 04, 2020 8.400 8.610 8.270 8.440 59,200 +0.03(+0.36%)
Sep 03, 2020 8.900 8.910 8.400 8.410 63,282 -0.55(-6.14%)
Sep 02, 2020 8.800 9.010 8.800 8.960 48,357 +0.14(+1.59%)
Sep 01, 2020 8.960 9.150 8.750 8.820 52,618 -0.17(-1.89%)
Aug 31, 2020 9.150 9.160 8.910 8.990 58,139 -0.18(-1.96%)
Aug 28, 2020 9.200 9.220 9.040 9.170 37,700 +0.03(+0.33%)
Aug 27, 2020 9.010 9.278 8.990 9.140 34,003 +0.11(+1.22%)
Aug 26, 2020 9.180 9.200 8.990 9.030 41,004 -0.08(-0.88%)
Aug 25, 2020 9.740 9.750 8.950 9.110 96,499 -0.60(-6.18%)
Aug 24, 2020 9.160 9.760 9.040 9.710 119,312 +0.72(+8.01%)
Aug 21, 2020 9.180 9.185 8.900 8.990 67,500 -0.13(-1.43%)
Aug 20, 2020 9.290 9.490 9.020 9.120 106,165 -0.03(-0.33%)
Aug 19, 2020 7.840 9.360 7.760 9.150 648,480 +1.33(+17.01%)
Aug 18, 2020 7.840 7.840 7.670 7.820 23,972 -0.01(-0.13%)
Aug 17, 2020 7.700 7.840 7.595 7.830 30,147 +0.20(+2.62%)
Aug 14, 2020 7.500 7.650 7.420 7.630 50,500 +0.09(+1.19%)
Aug 13, 2020 7.640 7.722 7.510 7.540 38,558 -0.19(-2.46%)
Aug 12, 2020 7.830 7.930 7.670 7.730 50,123 -0.04(-0.51%)
Aug 11, 2020 7.790 7.960 7.730 7.770 56,240 -0.12(-1.52%)
Aug 10, 2020 7.850 7.990 7.850 7.890 45,034 +0.11(+1.41%)
Aug 07, 2020 7.740 7.870 7.740 7.780 45,400 +0.03(+0.39%)
Aug 06, 2020 7.810 7.930 7.750 7.750 126,080 -0.19(-2.39%)
Aug 05, 2020 8.240 8.240 7.830 7.940 98,866 -0.23(-2.82%)
Aug 04, 2020 8.300 8.420 8.130 8.170 41,913 -0.16(-1.92%)
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.