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 )

4.970 -0.040 (-0.80%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 10, 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 (%)
Nov 30, 2023 5.060 5.129 4.710 4.790 43,848 -0.27(-5.34%)
Nov 29, 2023 5.120 5.280 5.040 5.060 42,045 -0.06(-1.17%)
Nov 28, 2023 5.130 5.270 5.084 5.120 39,156 -0.01(-0.19%)
Nov 27, 2023 4.970 5.190 4.820 5.130 105,911 +0.18(+3.64%)
Nov 24, 2023 4.900 4.950 4.892 4.950 6,323 +0.07(+1.43%)
Nov 22, 2023 4.880 4.920 4.790 4.880 35,682 +0.02(+0.41%)
Nov 21, 2023 4.920 5.020 4.850 4.860 36,653 -0.06(-1.22%)
Nov 20, 2023 4.810 4.978 4.732 4.920 62,508 +0.14(+2.93%)
Nov 17, 2023 4.820 4.915 4.770 4.780 70,931 -0.02(-0.42%)
Nov 16, 2023 4.700 4.840 4.650 4.800 59,838 +0.08(+1.69%)
Nov 15, 2023 4.650 4.860 4.650 4.720 53,274 +0.14(+3.06%)
Nov 14, 2023 4.590 4.690 4.540 4.580 100,135 -0.01(-0.22%)
Nov 13, 2023 4.530 4.610 4.480 4.590 59,760 +0.06(+1.32%)
Nov 10, 2023 4.400 4.540 4.340 4.530 52,550 +0.10(+2.26%)
Nov 09, 2023 4.820 4.850 4.300 4.430 164,466 -0.19(-4.11%)
Nov 08, 2023 4.770 4.770 4.590 4.620 46,624 -0.11(-2.33%)
Nov 07, 2023 4.610 4.740 4.520 4.730 71,389 +0.12(+2.60%)
Nov 06, 2023 4.980 4.980 4.590 4.610 87,770 -0.22(-4.55%)
Nov 03, 2023 4.830 4.865 4.740 4.830 44,842 +0.08(+1.68%)
Nov 02, 2023 4.540 4.750 4.530 4.750 56,403 +0.21(+4.63%)
Nov 01, 2023 4.640 4.640 4.532 4.540 31,006 -0.14(-2.99%)
Oct 31, 2023 4.550 4.700 4.500 4.680 42,586 +0.15(+3.31%)
Oct 30, 2023 4.500 4.630 4.470 4.530 65,080 +0.03(+0.67%)
Oct 27, 2023 4.680 4.830 4.480 4.500 134,396 -0.15(-3.23%)
Oct 26, 2023 4.710 4.750 4.580 4.650 60,061 -0.05(-1.06%)
Oct 25, 2023 4.730 4.800 4.650 4.700 74,184 -0.01(-0.21%)
Oct 24, 2023 4.630 4.770 4.600 4.710 104,400 +0.09(+1.95%)
Oct 23, 2023 4.740 4.790 4.600 4.620 132,013 -0.12(-2.53%)
Oct 20, 2023 4.790 4.830 4.710 4.740 72,382 -0.04(-0.84%)
Oct 19, 2023 4.800 4.905 4.759 4.780 56,084 -0.07(-1.44%)
Oct 18, 2023 4.770 4.870 4.770 4.850 28,367 -0.02(-0.41%)
Oct 17, 2023 5.010 5.010 4.770 4.870 79,922 -0.09(-1.81%)
Oct 16, 2023 4.900 5.030 4.761 4.960 66,004 +0.13(+2.69%)
Oct 13, 2023 4.860 4.930 4.730 4.830 68,583 -0.03(-0.62%)
Oct 12, 2023 4.920 4.950 4.770 4.860 87,966 -0.06(-1.22%)
Oct 11, 2023 5.050 5.110 4.910 4.920 41,643 -0.12(-2.38%)
Oct 10, 2023 5.070 5.310 5.010 5.040 61,885 -0.19(-3.63%)
Oct 09, 2023 5.090 5.300 5.022 5.230 92,474 +0.25(+5.02%)
Oct 06, 2023 5.190 5.190 4.970 4.980 58,849 -0.14(-2.73%)
Oct 05, 2023 5.070 5.209 5.070 5.120 64,391 +0.06(+1.19%)
Oct 04, 2023 5.110 5.139 4.960 5.060 77,996 -0.08(-1.56%)
Oct 03, 2023 5.210 5.215 5.070 5.140 59,994 -0.05(-0.96%)
Oct 02, 2023 5.070 5.205 5.070 5.190 86,447 +0.09(+1.76%)
Sep 29, 2023 5.170 5.210 5.080 5.100 64,852 -0.08(-1.54%)
Sep 28, 2023 5.360 5.400 5.170 5.180 57,738 -0.10(-1.89%)
Sep 27, 2023 5.210 5.310 5.190 5.280 58,675 +0.10(+1.93%)
Sep 26, 2023 5.200 5.290 5.150 5.180 60,409 -0.08(-1.52%)
Sep 25, 2023 5.320 5.260 5.170 5.260 50,577 -0.01(-0.19%)
Sep 22, 2023 5.420 5.420 5.240 5.270 62,835 -0.06(-1.13%)
Sep 21, 2023 5.370 5.420 5.260 5.330 96,342 -0.06(-1.11%)
Sep 20, 2023 5.600 5.660 5.360 5.390 45,193 -0.20(-3.58%)
Sep 19, 2023 5.360 5.690 5.210 5.590 161,466 +0.27(+5.08%)
Sep 18, 2023 5.510 5.520 5.310 5.320 78,176 -0.20(-3.62%)
Sep 15, 2023 5.390 5.605 5.215 5.520 487,128 +0.13(+2.41%)
Sep 14, 2023 5.310 5.420 5.250 5.390 87,157 +0.11(+2.08%)
Sep 13, 2023 5.400 5.470 5.265 5.280 91,874 -0.12(-2.22%)
Sep 12, 2023 5.350 5.480 5.340 5.400 112,524 +0.14(+2.66%)
Sep 11, 2023 5.320 5.359 5.220 5.260 66,372 -0.06(-1.13%)
Sep 08, 2023 5.340 5.350 5.200 5.320 65,819 +0.01(+0.19%)
Sep 07, 2023 5.460 5.480 5.200 5.310 131,383 -0.14(-2.57%)
Sep 06, 2023 5.500 5.750 5.350 5.450 165,881 -0.01(-0.18%)
Sep 05, 2023 5.380 5.480 5.265 5.460 130,789 +0.08(+1.49%)
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.