Indicators

K V H Inds Inc (NQ: KVHI )

5.010 UNCHANGED

Streaming Delayed Price Updated: 10:56 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	10.00	10.00	9.800	9.860	68,619	-0.14(-1.40%)
Jul 28, 2005	9.950	10.08	9.940	10.00	51,386	+0.03(+0.30%)
Jul 27, 2005	9.970	10.03	9.970	9.970	147,308	-0.08(-0.80%)
Jul 26, 2005	9.780	10.05	9.670	10.05	84,143	+0.42(+4.36%)
Jul 25, 2005	10.29	10.33	9.630	9.630	122,547	-0.62(-6.05%)
Jul 22, 2005	10.29	10.35	10.20	10.25	82,595	+0.00(+0.00%)
Jul 21, 2005	10.26	10.65	9.900	10.25	222,133	+0.30(+3.02%)
Jul 20, 2005	9.930	9.970	9.880	9.950	36,422	+0.06(+0.61%)
Jul 19, 2005	9.730	10.05	9.730	9.890	111,994	+0.10(+1.02%)
Jul 18, 2005	9.930	9.930	9.740	9.790	33,240	-0.12(-1.21%)
Jul 15, 2005	9.970	9.980	9.830	9.910	14,015	-0.04(-0.40%)
Jul 14, 2005	9.590	10.03	9.590	9.950	125,297	+0.35(+3.65%)
Jul 13, 2005	9.500	9.630	9.460	9.600	52,924	+0.12(+1.27%)
Jul 12, 2005	9.420	9.500	9.000	9.480	100,593	-0.02(-0.21%)
Jul 11, 2005	9.450	9.500	9.380	9.500	67,311	+0.04(+0.42%)
Jul 08, 2005	9.490	9.528	9.290	9.460	42,973	+0.02(+0.21%)
Jul 07, 2005	9.530	9.550	9.390	9.440	25,616	-0.06(-0.63%)
Jul 06, 2005	9.510	9.540	9.350	9.500	51,524	+0.01(+0.11%)
Jul 05, 2005	9.100	9.570	9.100	9.490	91,100	+0.27(+2.93%)

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.