Skip to main content

K V H Inds Inc (NQ: KVHI )

5.160 +0.060 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 10.05 10.10 9.780 9.800 151,100 -0.27(-2.68%)
Dec 30, 2004 10.22 10.22 10.05 10.07 66,400 -0.03(-0.30%)
Dec 29, 2004 10.04 10.29 9.970 10.10 89,500 -0.02(-0.20%)
Dec 28, 2004 10.20 10.25 10.00 10.12 63,700 +0.01(+0.10%)
Dec 27, 2004 10.25 10.25 9.870 10.11 73,400 -0.04(-0.39%)
Dec 23, 2004 10.05 10.25 9.831 10.15 241,500 +0.17(+1.70%)
Dec 22, 2004 9.750 10.09 9.750 9.980 160,700 +0.03(+0.30%)
Dec 21, 2004 9.570 10.00 9.530 9.950 212,600 +0.45(+4.74%)
Dec 20, 2004 9.250 9.590 9.210 9.500 103,700 +0.06(+0.64%)
Dec 17, 2004 9.320 9.540 9.300 9.440 99,600 +0.01(+0.11%)
Dec 16, 2004 9.600 9.800 9.380 9.430 137,700 -0.20(-2.08%)
Dec 15, 2004 9.670 9.900 9.630 9.630 125,700 -0.11(-1.14%)
Dec 14, 2004 9.720 9.990 9.650 9.741 174,600 -0.14(-1.41%)
Dec 13, 2004 9.770 9.940 9.540 9.880 192,500 -0.06(-0.60%)
Dec 10, 2004 9.840 10.03 9.750 9.940 83,700 +0.06(+0.61%)
Dec 09, 2004 9.890 9.930 9.540 9.880 281,300 +0.10(+1.02%)
Dec 08, 2004 9.800 9.970 9.614 9.780 118,900 -0.03(-0.31%)
Dec 07, 2004 9.720 10.12 9.700 9.810 194,200 +0.12(+1.24%)
Dec 06, 2004 10.04 10.15 9.600 9.690 241,100 -0.60(-5.83%)
Dec 03, 2004 10.04 10.29 10.01 10.29 92,900 +0.08(+0.78%)
Dec 02, 2004 10.20 10.35 10.01 10.21 128,900 +0.01(+0.10%)
Dec 01, 2004 10.34 10.34 10.11 10.20 115,100 +0.10(+0.99%)
Nov 30, 2004 10.50 10.50 10.00 10.10 149,700 -0.20(-1.94%)
Nov 29, 2004 10.11 10.40 10.00 10.30 214,300 +0.18(+1.78%)
Nov 26, 2004 10.20 10.20 10.10 10.12 75,500 +0.02(+0.20%)
Nov 24, 2004 10.14 10.38 10.04 10.10 299,100 +0.06(+0.60%)
Nov 23, 2004 10.14 10.20 10.00 10.04 215,800 -0.03(-0.30%)
Nov 22, 2004 9.800 10.07 9.800 10.07 124,200 +0.13(+1.31%)
Nov 19, 2004 9.840 10.00 9.650 9.940 108,500 -0.06(-0.60%)
Nov 18, 2004 9.980 10.25 9.800 10.00 108,400 -0.05(-0.50%)
Nov 17, 2004 10.00 10.16 9.910 10.05 159,800 +0.15(+1.52%)
Nov 16, 2004 9.740 10.00 9.740 9.900 132,100 +0.11(+1.12%)
Nov 15, 2004 9.890 10.02 9.640 9.790 208,200 -0.11(-1.11%)
Nov 12, 2004 9.780 10.17 9.290 9.900 342,200 +0.18(+1.85%)
Nov 11, 2004 9.140 9.750 8.960 9.720 236,300 +0.63(+6.93%)
Nov 10, 2004 9.000 9.110 8.860 9.090 156,000 +0.16(+1.79%)
Nov 09, 2004 9.030 9.030 8.850 8.930 152,900 -0.07(-0.78%)
Nov 08, 2004 9.100 9.220 8.960 9.000 122,300 +0.02(+0.22%)
Nov 05, 2004 9.200 9.320 8.930 8.980 121,500 -0.08(-0.88%)
Nov 04, 2004 9.000 9.080 8.890 9.060 97,500 +0.03(+0.33%)
Nov 03, 2004 9.270 9.520 8.850 9.030 248,100 -0.15(-1.63%)
Nov 02, 2004 9.100 9.520 9.050 9.180 272,600 +0.09(+0.99%)
Nov 01, 2004 8.600 9.230 8.300 9.090 401,000 +0.70(+8.34%)
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%)
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.