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 (%)
Dec 31, 2021 9.190 9.390 9.111 9.190 51,317 -0.06(-0.65%)
Dec 30, 2021 9.070 9.340 9.010 9.250 58,450 +0.17(+1.87%)
Dec 29, 2021 8.960 9.340 8.850 9.080 88,386 +0.08(+0.89%)
Dec 28, 2021 9.070 9.100 8.930 9.000 46,832 -0.03(-0.33%)
Dec 27, 2021 8.950 9.110 8.900 9.030 143,795 +0.04(+0.44%)
Dec 23, 2021 9.100 9.280 8.930 8.990 18,493 -0.11(-1.21%)
Dec 22, 2021 9.250 9.300 9.010 9.100 38,579 -0.20(-2.15%)
Dec 21, 2021 9.050 9.339 9.050 9.300 17,045 +0.33(+3.68%)
Dec 20, 2021 8.830 9.020 8.670 8.970 43,450 +0.02(+0.22%)
Dec 17, 2021 8.860 9.139 8.710 8.950 82,035 +0.10(+1.13%)
Dec 16, 2021 9.340 9.480 8.780 8.850 47,882 -0.44(-4.74%)
Dec 15, 2021 9.410 9.655 9.270 9.290 76,104 -0.07(-0.75%)
Dec 14, 2021 9.410 9.570 9.295 9.360 26,166 -0.10(-1.06%)
Dec 13, 2021 9.820 9.820 9.300 9.460 55,101 -0.35(-3.57%)
Dec 10, 2021 9.890 10.20 9.750 9.810 23,776 -0.07(-0.71%)
Dec 09, 2021 9.980 10.24 9.750 9.880 41,872 -0.09(-0.90%)
Dec 08, 2021 10.44 10.44 9.690 9.970 22,855 -0.09(-0.89%)
Dec 07, 2021 10.30 10.51 10.01 10.06 26,023 -0.14(-1.37%)
Dec 06, 2021 9.970 10.30 9.825 10.20 31,518 +0.28(+2.82%)
Dec 03, 2021 10.08 10.25 9.650 9.920 33,465 -0.16(-1.59%)
Dec 02, 2021 9.820 10.11 9.740 10.08 28,774 +0.33(+3.38%)
Dec 01, 2021 10.23 10.26 9.750 9.750 56,358 -0.24(-2.40%)
Nov 30, 2021 10.53 10.54 9.970 9.990 62,112 -0.73(-6.81%)
Nov 29, 2021 10.27 10.85 10.01 10.72 110,650 +0.72(+7.20%)
Nov 26, 2021 10.36 10.58 10.00 10.00 40,522 -0.53(-5.03%)
Nov 24, 2021 10.36 11.29 10.32 10.53 52,745 +0.15(+1.45%)
Nov 23, 2021 10.50 10.58 10.38 10.38 34,744 -0.07(-0.67%)
Nov 22, 2021 10.40 10.69 10.37 10.45 39,158 +0.12(+1.16%)
Nov 19, 2021 10.26 10.48 10.21 10.33 38,961 +0.01(+0.10%)
Nov 18, 2021 10.40 10.35 10.27 10.32 42,753 -0.07(-0.67%)
Nov 17, 2021 10.73 10.76 10.37 10.39 35,046 -0.42(-3.89%)
Nov 16, 2021 10.44 11.03 10.36 10.81 96,088 +0.37(+3.54%)
Nov 15, 2021 10.78 10.78 10.38 10.44 53,845 -0.26(-2.43%)
Nov 12, 2021 10.92 10.96 10.65 10.70 30,678 -0.19(-1.74%)
Nov 11, 2021 10.99 11.02 10.72 10.89 51,266 -0.02(-0.18%)
Nov 10, 2021 11.15 10.91 39,424 -0.32(-2.85%)
Nov 09, 2021 10.88 11.31 10.88 11.23 43,609 +0.17(+1.54%)
Nov 08, 2021 11.99 11.99 11.00 11.06 96,679 +0.57(+5.43%)
Nov 05, 2021 10.51 10.79 10.43 10.49 33,195 -0.01(-0.10%)
Nov 04, 2021 10.74 10.78 10.41 10.50 18,005 -0.24(-2.23%)
Nov 03, 2021 10.50 10.87 10.39 10.74 31,055 +0.36(+3.47%)
Nov 02, 2021 10.88 10.88 10.30 10.38 22,739 +0.02(+0.19%)
Nov 01, 2021 10.27 10.42 10.21 10.36 24,147 +0.10(+0.97%)
Oct 29, 2021 10.36 10.36 10.23 10.26 19,187 +0.00(+0.00%)
Oct 28, 2021 10.33 10.35 10.23 10.26 23,278 +0.00(+0.00%)
Oct 27, 2021 10.22 10.34 10.12 10.26 46,583 -0.02(-0.19%)
Oct 26, 2021 10.35 10.20 10.28 40,817 -0.01(-0.10%)
Oct 25, 2021 10.11 10.34 10.08 10.29 38,892 +0.17(+1.68%)
Oct 22, 2021 10.36 10.36 10.10 10.12 35,877 -0.26(-2.50%)
Oct 21, 2021 10.39 10.58 10.35 10.38 16,089 -0.05(-0.48%)
Oct 20, 2021 10.32 10.51 10.25 10.43 24,272 +0.08(+0.77%)
Oct 19, 2021 10.30 10.48 10.20 10.35 36,730 +0.09(+0.88%)
Oct 18, 2021 10.32 10.37 10.21 10.26 32,919 -0.05(-0.48%)
Oct 15, 2021 10.50 10.55 10.29 10.31 32,667 -0.06(-0.58%)
Oct 14, 2021 10.38 10.48 10.31 10.37 25,546 +0.09(+0.88%)
Oct 13, 2021 10.32 10.32 10.12 10.28 33,726 +0.03(+0.29%)
Oct 12, 2021 10.30 10.49 10.23 10.25 44,745 +0.00(+0.00%)
Oct 11, 2021 9.990 10.30 9.990 10.25 57,286 +0.34(+3.43%)
Oct 08, 2021 9.920 10.01 9.790 9.910 64,160 +0.07(+0.71%)
Oct 07, 2021 10.04 10.04 9.830 9.840 37,826 -0.01(-0.10%)
Oct 06, 2021 9.760 9.980 9.750 9.850 92,183 +0.00(+0.00%)
Oct 05, 2021 9.750 9.920 9.740 9.850 60,128 +0.08(+0.82%)
Oct 04, 2021 9.690 9.840 9.660 9.770 78,563 +0.05(+0.51%)
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.