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 +0.100 (+2.00%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 7, 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 (%)
Apr 29, 2005 10.01 10.22 9.750 10.00 241,007 -0.10(-0.99%)
Apr 28, 2005 10.96 10.96 10.08 10.10 265,888 -0.70(-6.48%)
Apr 27, 2005 10.45 11.05 10.30 10.80 235,938 +0.38(+3.65%)
Apr 26, 2005 10.51 10.90 10.30 10.42 152,203 -0.21(-1.98%)
Apr 25, 2005 9.910 10.85 9.910 10.63 373,667 +0.88(+9.03%)
Apr 22, 2005 9.950 10.25 9.550 9.750 167,123 -0.31(-3.08%)
Apr 21, 2005 9.490 10.71 9.490 10.06 353,205 +0.62(+6.57%)
Apr 20, 2005 9.540 9.620 9.360 9.440 144,649 -0.06(-0.63%)
Apr 19, 2005 9.500 9.599 9.050 9.500 309,084 +0.90(+10.47%)
Apr 18, 2005 8.780 8.840 8.540 8.600 93,364 -0.25(-2.82%)
Apr 15, 2005 8.940 9.130 8.710 8.850 58,607 -0.14(-1.56%)
Apr 14, 2005 8.860 9.120 8.850 8.990 68,872 +0.04(+0.45%)
Apr 13, 2005 9.490 9.490 8.880 8.950 46,377 -0.49(-5.19%)
Apr 12, 2005 9.300 9.550 8.800 9.440 147,141 +0.12(+1.29%)
Apr 11, 2005 9.490 9.570 9.120 9.320 91,489 -0.14(-1.48%)
Apr 08, 2005 9.850 9.960 9.310 9.460 92,067 -0.21(-2.17%)
Apr 07, 2005 9.370 9.950 9.290 9.670 93,471 +0.39(+4.21%)
Apr 06, 2005 9.180 9.860 9.140 9.279 99,821 +0.19(+2.08%)
Apr 05, 2005 8.940 9.200 8.830 9.090 95,111 +0.23(+2.60%)
Apr 04, 2005 8.810 9.250 8.800 8.860 122,545 -0.04(-0.45%)
Apr 01, 2005 9.130 9.500 8.830 8.900 106,235 -0.21(-2.31%)
Mar 31, 2005 8.870 9.420 8.850 9.110 141,360 +0.25(+2.82%)
Mar 30, 2005 8.880 9.150 8.810 8.860 138,930 +0.00(+0.00%)
Mar 29, 2005 9.060 9.150 8.860 8.860 47,653 -0.29(-3.17%)
Mar 28, 2005 9.260 9.340 9.090 9.150 50,451 -0.14(-1.51%)
Mar 24, 2005 9.140 9.424 9.140 9.290 59,342 +0.09(+0.98%)
Mar 23, 2005 9.660 9.660 9.080 9.200 178,104 -0.45(-4.66%)
Mar 22, 2005 9.590 9.950 9.500 9.650 40,777 +0.03(+0.31%)
Mar 21, 2005 9.810 9.930 9.520 9.620 55,859 -0.23(-2.34%)
Mar 18, 2005 9.840 9.890 9.580 9.850 121,068 +0.11(+1.13%)
Mar 17, 2005 9.680 9.740 9.460 9.740 56,859 +0.11(+1.14%)
Mar 16, 2005 9.670 9.800 9.500 9.630 113,511 -0.13(-1.33%)
Mar 15, 2005 9.530 9.800 9.470 9.760 101,519 +0.24(+2.52%)
Mar 14, 2005 9.840 9.910 9.460 9.520 222,297 -0.24(-2.46%)
Mar 11, 2005 10.12 10.15 9.730 9.760 156,360 -0.34(-3.37%)
Mar 10, 2005 10.16 10.24 9.870 10.10 106,793 -0.06(-0.59%)
Mar 09, 2005 10.38 10.44 10.06 10.16 83,145 -0.21(-2.03%)
Mar 08, 2005 10.05 10.49 10.03 10.37 88,944 +0.34(+3.39%)
Mar 07, 2005 10.02 10.19 10.00 10.03 50,817 -0.08(-0.79%)
Mar 04, 2005 10.06 10.15 10.00 10.11 74,052 +0.00(+0.00%)
Mar 03, 2005 10.12 10.23 10.00 10.11 108,859 +0.11(+1.10%)
Mar 02, 2005 10.06 10.15 9.990 10.00 134,859 -0.20(-1.96%)
Mar 01, 2005 10.22 10.30 10.05 10.20 78,942 +0.05(+0.49%)
Feb 28, 2005 10.11 10.20 10.08 10.15 53,689 -0.08(-0.78%)
Feb 25, 2005 10.35 10.43 9.990 10.23 84,914 -0.16(-1.54%)
Feb 24, 2005 10.10 10.40 9.980 10.39 166,078 +0.23(+2.26%)
Feb 23, 2005 10.10 10.21 10.00 10.16 77,924 +0.06(+0.59%)
Feb 22, 2005 10.20 10.49 9.970 10.10 162,457 -0.22(-2.13%)
Feb 18, 2005 11.12 11.12 10.16 10.32 345,916 -0.78(-7.03%)
Feb 17, 2005 10.75 11.15 10.70 11.10 251,951 +0.03(+0.27%)
Feb 16, 2005 10.80 11.25 10.46 11.07 456,508 -0.23(-2.04%)
Feb 15, 2005 11.00 11.38 10.60 11.30 403,727 +0.38(+3.48%)
Feb 14, 2005 10.50 11.00 10.25 10.92 304,876 +0.39(+3.70%)
Feb 11, 2005 10.36 10.58 10.20 10.53 116,651 +0.22(+2.13%)
Feb 10, 2005 10.25 10.45 10.22 10.31 95,896 +0.01(+0.10%)
Feb 09, 2005 10.50 10.60 10.30 10.30 127,357 -0.32(-3.01%)
Feb 08, 2005 10.63 10.75 10.56 10.62 105,518 +0.07(+0.66%)
Feb 07, 2005 10.86 10.90 10.41 10.55 171,162 -0.35(-3.21%)
Feb 04, 2005 10.60 10.97 10.54 10.90 218,886 +0.20(+1.87%)
Feb 03, 2005 10.02 10.79 10.02 10.70 330,657 +0.70(+7.00%)
Feb 02, 2005 10.00 10.05 9.660 10.00 181,040 -0.01(-0.10%)
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.