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 (%)
Nov 30, 2005 9.560 9.610 9.280 9.580 55,157 -0.03(-0.31%)
Nov 29, 2005 9.690 9.830 9.520 9.610 42,914 -0.08(-0.83%)
Nov 28, 2005 9.800 9.900 9.640 9.690 301,245 -0.20(-2.02%)
Nov 25, 2005 9.940 9.940 9.852 9.890 8,977 +0.00(+0.00%)
Nov 23, 2005 9.900 9.970 9.880 9.890 43,822 -0.01(-0.10%)
Nov 22, 2005 9.900 9.950 9.810 9.900 37,799 +0.04(+0.41%)
Nov 21, 2005 9.340 9.920 9.310 9.860 338,627 +0.52(+5.57%)
Nov 18, 2005 9.260 9.340 9.240 9.340 57,806 +0.09(+0.97%)
Nov 17, 2005 9.090 9.290 9.090 9.250 156,465 +0.16(+1.76%)
Nov 16, 2005 9.170 9.190 9.070 9.090 23,852 -0.09(-0.98%)
Nov 15, 2005 9.290 9.290 9.170 9.180 37,633 -0.05(-0.54%)
Nov 14, 2005 9.250 9.250 9.190 9.230 26,765 +0.03(+0.36%)
Nov 11, 2005 9.070 9.230 9.070 9.197 43,282 +0.12(+1.29%)
Nov 10, 2005 9.070 9.170 9.070 9.080 26,300 -0.02(-0.22%)
Nov 09, 2005 9.100 9.180 9.100 9.100 25,058 +0.03(+0.33%)
Nov 08, 2005 9.100 9.160 9.070 9.070 16,729 -0.04(-0.44%)
Nov 07, 2005 9.190 9.220 9.110 9.110 23,847 -0.09(-0.98%)
Nov 04, 2005 9.180 9.250 9.110 9.200 23,083 -0.03(-0.33%)
Nov 03, 2005 9.150 9.250 9.140 9.230 81,727 +0.11(+1.21%)
Nov 02, 2005 9.140 9.210 9.100 9.120 75,199 -0.06(-0.65%)
Nov 01, 2005 9.190 9.250 9.110 9.180 49,747 -0.06(-0.65%)
Oct 31, 2005 9.100 9.250 9.100 9.240 30,314 +0.08(+0.87%)
Oct 28, 2005 9.290 9.290 9.150 9.160 25,505 -0.09(-0.97%)
Oct 27, 2005 9.260 9.320 9.050 9.250 139,017 -0.04(-0.43%)
Oct 26, 2005 9.180 9.400 9.160 9.290 52,409 -0.05(-0.54%)
Oct 25, 2005 9.240 9.400 9.240 9.340 44,840 +0.05(+0.54%)
Oct 24, 2005 9.380 9.500 9.250 9.290 41,977 -0.08(-0.85%)
Oct 21, 2005 9.450 9.456 9.250 9.370 120,953 -0.03(-0.32%)
Oct 20, 2005 9.100 9.770 9.100 9.400 272,907 +0.49(+5.50%)
Oct 19, 2005 9.080 9.160 8.770 8.910 46,715 -0.24(-2.62%)
Oct 18, 2005 9.070 9.220 9.020 9.150 73,219 -0.20(-2.14%)
Oct 17, 2005 9.280 9.350 9.280 9.350 39,500 +0.05(+0.54%)
Oct 14, 2005 9.320 9.380 9.280 9.300 21,100 -0.07(-0.75%)
Oct 13, 2005 9.350 9.460 9.270 9.370 31,437 -0.03(-0.32%)
Oct 12, 2005 9.510 9.510 8.890 9.400 118,711 -0.15(-1.57%)
Oct 11, 2005 9.770 9.770 9.530 9.550 177,110 -0.20(-2.05%)
Oct 10, 2005 9.800 9.800 9.710 9.750 222,954 +0.04(+0.41%)
Oct 07, 2005 9.680 9.750 9.680 9.710 151,938 -0.01(-0.10%)
Oct 06, 2005 9.730 9.750 9.690 9.720 55,703 -0.02(-0.21%)
Oct 05, 2005 9.700 9.750 9.633 9.740 94,873 +0.04(+0.41%)
Oct 04, 2005 9.740 9.750 9.660 9.700 11,228 -0.04(-0.41%)
Oct 03, 2005 9.780 9.780 9.650 9.740 52,779 -0.01(-0.10%)
Sep 30, 2005 9.710 9.800 9.690 9.750 88,696 +0.03(+0.31%)
Sep 29, 2005 9.790 9.790 9.710 9.720 15,949 -0.01(-0.10%)
Sep 28, 2005 9.740 9.750 9.650 9.730 21,783 -0.01(-0.10%)
Sep 27, 2005 9.890 9.950 9.700 9.740 34,261 -0.26(-2.60%)
Sep 26, 2005 9.890 10.03 9.670 10.00 41,703 +0.02(+0.20%)
Sep 23, 2005 9.980 10.00 9.600 9.980 25,435 +0.32(+3.31%)
Sep 22, 2005 9.660 9.710 9.610 9.660 26,500 -0.04(-0.41%)
Sep 21, 2005 9.880 9.880 9.700 9.700 18,435 -0.30(-3.00%)
Sep 20, 2005 10.00 10.00 9.930 10.00 24,600 +0.07(+0.70%)
Sep 19, 2005 9.960 10.00 9.920 9.930 20,684 -0.05(-0.50%)
Sep 16, 2005 9.920 10.02 9.920 9.980 68,431 +0.00(+0.00%)
Sep 15, 2005 9.900 10.07 9.900 9.980 42,071 +0.01(+0.10%)
Sep 14, 2005 10.05 10.17 9.920 9.970 105,400 -0.02(-0.20%)
Sep 13, 2005 9.940 10.05 9.870 9.990 22,676 -0.01(-0.10%)
Sep 12, 2005 9.990 10.05 9.990 10.00 27,117 -0.02(-0.20%)
Sep 09, 2005 9.840 10.04 9.840 10.02 29,872 +0.10(+1.01%)
Sep 08, 2005 10.05 10.05 9.900 9.920 24,900 -0.19(-1.88%)
Sep 07, 2005 9.960 10.14 9.850 10.11 27,401 +0.12(+1.20%)
Sep 06, 2005 9.910 10.05 9.910 9.990 31,902 -0.02(-0.20%)
Sep 02, 2005 9.930 10.01 9.910 10.01 41,432 +0.07(+0.70%)
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.