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 (%)
Jan 31, 2003 10.98 11.00 10.65 11.00 23,400 +0.16(+1.48%)
Jan 30, 2003 10.62 11.29 10.49 10.84 30,850 +0.12(+1.12%)
Jan 29, 2003 10.85 11.00 10.38 10.72 23,600 -0.23(-2.10%)
Jan 28, 2003 11.05 11.44 10.24 10.95 51,000 -0.11(-0.99%)
Jan 27, 2003 11.11 11.11 10.49 11.06 48,400 -0.18(-1.61%)
Jan 24, 2003 11.51 11.59 11.00 11.24 30,500 -0.24(-2.09%)
Jan 23, 2003 11.04 11.64 11.04 11.48 36,600 +0.64(+5.90%)
Jan 22, 2003 10.91 11.45 10.30 10.84 59,900 -0.16(-1.45%)
Jan 21, 2003 11.39 11.50 10.95 11.00 100,900 -0.70(-5.98%)
Jan 17, 2003 12.01 12.15 11.55 11.70 71,400 -0.52(-4.26%)
Jan 16, 2003 12.23 12.30 11.83 12.22 60,200 -0.13(-1.05%)
Jan 15, 2003 12.24 12.60 12.00 12.35 22,700 -0.09(-0.72%)
Jan 14, 2003 12.77 12.95 11.85 12.44 76,900 -0.34(-2.66%)
Jan 13, 2003 12.51 13.25 12.50 12.78 129,200 +0.23(+1.83%)
Jan 10, 2003 11.99 12.75 11.85 12.55 187,300 +0.53(+4.41%)
Jan 09, 2003 11.71 12.50 11.71 12.02 263,500 +0.32(+2.74%)
Jan 08, 2003 11.01 11.74 10.89 11.70 114,200 +0.67(+6.07%)
Jan 07, 2003 11.45 12.63 10.87 11.03 211,800 -0.21(-1.86%)
Jan 06, 2003 9.100 11.49 9.090 11.24 201,800 +2.14(+23.51%)
Jan 03, 2003 8.880 9.150 8.870 9.100 18,800 +0.22(+2.48%)
Jan 02, 2003 8.620 8.890 8.620 8.880 7,300 +0.28(+3.26%)
Dec 31, 2002 8.610 8.620 8.510 8.600 14,800 +0.07(+0.82%)
Dec 30, 2002 8.530 8.620 8.510 8.530 15,000 -0.09(-1.04%)
Dec 27, 2002 8.850 8.880 8.620 8.620 4,500 -0.28(-3.15%)
Dec 26, 2002 8.860 8.950 8.820 8.900 12,400 +0.00(+0.00%)
Dec 24, 2002 8.300 8.900 8.300 8.900 29,600 +0.35(+4.09%)
Dec 23, 2002 8.250 8.780 8.200 8.550 35,100 +0.11(+1.30%)
Dec 20, 2002 8.250 8.440 8.200 8.440 6,200 -0.06(-0.71%)
Dec 19, 2002 8.080 8.500 8.000 8.500 12,300 +0.43(+5.33%)
Dec 18, 2002 8.300 8.450 7.950 8.070 20,400 -0.20(-2.42%)
Dec 17, 2002 8.400 8.500 8.270 8.270 11,700 -0.15(-1.78%)
Dec 16, 2002 8.920 8.990 8.200 8.420 21,000 -0.35(-3.99%)
Dec 13, 2002 8.870 8.920 8.600 8.770 11,300 -0.23(-2.56%)
Dec 12, 2002 9.060 9.060 8.910 9.000 10,800 -0.09(-0.99%)
Dec 11, 2002 8.910 9.090 8.900 9.090 3,000 -0.01(-0.12%)
Dec 10, 2002 9.120 9.250 9.040 9.101 24,500 +0.00(+0.01%)
Dec 09, 2002 9.130 9.190 9.000 9.100 6,800 -0.16(-1.73%)
Dec 06, 2002 9.190 9.490 9.100 9.260 10,500 +0.25(+2.77%)
Dec 05, 2002 9.350 9.500 9.050 9.010 7,500 -0.33(-3.57%)
Dec 04, 2002 8.540 9.510 8.540 9.344 53,900 +0.33(+3.71%)
Dec 03, 2002 8.940 9.050 8.850 9.010 18,900 +0.05(+0.61%)
Dec 02, 2002 8.750 9.050 8.670 8.955 49,200 +0.30(+3.53%)
Nov 29, 2002 8.250 8.650 8.160 8.650 29,600 +0.50(+6.13%)
Nov 27, 2002 7.840 8.280 7.840 8.150 51,800 +0.29(+3.69%)
Nov 26, 2002 7.740 7.870 7.720 7.860 27,100 +0.11(+1.42%)
Nov 25, 2002 7.750 7.899 7.700 7.750 7,100 -0.20(-2.52%)
Nov 22, 2002 7.750 7.980 7.750 7.950 12,300 +0.21(+2.71%)
Nov 21, 2002 7.600 7.740 7.600 7.740 27,400 +0.05(+0.65%)
Nov 20, 2002 7.510 7.690 7.500 7.690 4,200 +0.14(+1.85%)
Nov 19, 2002 7.680 7.700 7.550 7.550 27,000 -0.10(-1.31%)
Nov 18, 2002 7.900 7.980 7.650 7.650 35,200 -0.34(-4.26%)
Nov 15, 2002 7.890 8.000 7.830 7.990 8,800 +0.09(+1.14%)
Nov 14, 2002 7.700 7.900 7.700 7.900 9,800 +0.29(+3.80%)
Nov 13, 2002 7.990 7.990 7.550 7.611 36,200 -0.39(-4.86%)
Nov 12, 2002 7.860 8.000 7.860 8.000 1,800 +0.07(+0.88%)
Nov 11, 2002 7.930 7.930 7.930 7.930 100 +0.28(+3.65%)
Nov 08, 2002 7.830 7.950 7.600 7.651 7,700 -0.37(-4.60%)
Nov 07, 2002 8.010 8.020 8.010 8.020 2,900 +0.01(+0.12%)
Nov 06, 2002 7.909 8.020 7.909 8.010 12,400 +0.02(+0.25%)
Nov 05, 2002 8.000 8.040 7.720 7.990 19,800 -0.01(-0.12%)
Nov 04, 2002 7.850 8.000 7.700 8.000 12,100 +0.15(+1.91%)
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.