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 (%)
Feb 29, 2012 9.110 9.600 9.110 9.140 103,519 -0.18(-1.93%)
Feb 28, 2012 9.050 9.336 9.050 9.320 40,780 +0.23(+2.53%)
Feb 27, 2012 8.950 9.090 8.780 9.090 33,772 +0.03(+0.33%)
Feb 24, 2012 9.060 9.100 9.010 9.060 45,718 +0.01(+0.11%)
Feb 23, 2012 9.010 9.110 8.970 9.050 27,515 +0.04(+0.44%)
Feb 22, 2012 9.010 9.073 9.000 9.010 25,065 +0.00(+0.00%)
Feb 21, 2012 9.010 9.110 9.000 9.010 38,552 +0.00(+0.00%)
Feb 17, 2012 9.340 9.340 9.000 9.010 32,824 -0.28(-3.01%)
Feb 16, 2012 8.970 9.310 8.970 9.290 16,364 +0.32(+3.57%)
Feb 15, 2012 9.120 9.330 8.710 8.970 75,053 -0.11(-1.21%)
Feb 14, 2012 9.010 9.100 8.960 9.080 46,162 +0.06(+0.67%)
Feb 13, 2012 9.450 9.450 8.550 9.020 119,525 -0.88(-8.89%)
Feb 10, 2012 9.640 10.00 9.450 9.900 137,519 +0.15(+1.54%)
Feb 09, 2012 9.780 9.830 9.591 9.750 63,986 -0.03(-0.31%)
Feb 08, 2012 9.810 9.850 9.531 9.780 205,090 -0.02(-0.20%)
Feb 07, 2012 9.900 9.910 9.750 9.800 74,844 -0.13(-1.31%)
Feb 06, 2012 9.910 9.970 9.700 9.930 36,904 -0.07(-0.70%)
Feb 03, 2012 9.670 10.22 9.550 10.00 83,075 +0.45(+4.71%)
Feb 02, 2012 9.630 9.630 9.450 9.550 63,577 -0.09(-0.93%)
Feb 01, 2012 9.420 9.770 9.330 9.640 118,874 +0.31(+3.32%)
Jan 31, 2012 9.120 9.400 8.840 9.330 82,212 +0.29(+3.21%)
Jan 30, 2012 8.800 9.080 8.710 9.040 95,360 +0.06(+0.67%)
Jan 27, 2012 9.100 9.100 8.870 8.980 139,542 -0.18(-1.97%)
Jan 26, 2012 9.410 9.410 8.941 9.160 58,194 -0.20(-2.14%)
Jan 25, 2012 9.460 9.460 9.300 9.360 74,973 -0.10(-1.06%)
Jan 24, 2012 9.340 9.490 9.340 9.460 40,168 +0.15(+1.61%)
Jan 23, 2012 9.350 9.350 9.020 9.310 34,951 -0.03(-0.32%)
Jan 20, 2012 9.340 9.400 9.130 9.340 76,498 -0.06(-0.64%)
Jan 19, 2012 9.210 9.400 9.130 9.400 23,737 +0.18(+1.95%)
Jan 18, 2012 9.000 9.220 8.930 9.220 34,494 +0.21(+2.33%)
Jan 17, 2012 9.370 9.370 8.950 9.010 74,048 -0.24(-2.59%)
Jan 13, 2012 9.490 10.26 9.230 9.250 73,130 -0.38(-3.95%)
Jan 12, 2012 8.510 9.740 8.470 9.630 123,764 +1.15(+13.56%)
Jan 11, 2012 8.480 8.520 8.143 8.480 73,416 -0.03(-0.35%)
Jan 10, 2012 7.970 8.520 7.870 8.510 72,284 +0.65(+8.27%)
Jan 09, 2012 7.910 7.930 7.800 7.860 28,232 +0.01(+0.13%)
Jan 06, 2012 7.920 7.960 7.820 7.850 28,254 -0.08(-1.01%)
Jan 05, 2012 7.770 7.965 7.610 7.930 51,134 +0.12(+1.54%)
Jan 04, 2012 8.190 8.190 7.750 7.810 36,671 +0.03(+0.39%)
Dec 30, 2011 7.760 7.830 7.550 7.780 74,000 +0.02(+0.26%)
Dec 29, 2011 7.570 7.820 7.490 7.760 28,890 +0.19(+2.51%)
Dec 28, 2011 7.530 7.630 7.450 7.570 45,762 +0.04(+0.53%)
Dec 27, 2011 7.550 7.610 7.500 7.530 45,931 -0.08(-1.05%)
Dec 23, 2011 7.660 7.660 7.560 7.610 28,817 -0.09(-1.17%)
Dec 21, 2011 7.750 7.780 7.590 7.700 47,066 -0.11(-1.41%)
Dec 20, 2011 7.580 7.999 7.460 7.810 83,774 +0.40(+5.40%)
Dec 19, 2011 7.750 7.800 7.350 7.410 58,563 -0.27(-3.52%)
Dec 16, 2011 7.890 7.890 7.540 7.680 152,947 -0.14(-1.79%)
Dec 15, 2011 7.920 7.920 7.560 7.820 40,956 +0.00(+0.00%)
Dec 14, 2011 7.510 7.890 7.410 7.820 43,271 +0.23(+3.03%)
Dec 13, 2011 7.833 7.880 7.580 7.590 40,555 -0.10(-1.30%)
Dec 12, 2011 7.770 7.770 7.580 7.690 32,940 -0.23(-2.90%)
Dec 09, 2011 7.410 7.990 7.410 7.920 42,528 +0.52(+7.03%)
Dec 08, 2011 7.830 7.870 7.350 7.400 50,778 -0.48(-6.09%)
Dec 07, 2011 7.860 7.990 7.700 7.880 27,911 -0.01(-0.13%)
Dec 06, 2011 7.980 7.980 7.790 7.890 43,867 -0.11(-1.38%)
Dec 05, 2011 7.690 8.140 7.530 8.000 49,719 +0.45(+5.96%)
Dec 02, 2011 7.670 7.670 7.470 7.550 29,487 +0.03(+0.40%)
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.