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 (%)
Jul 31, 2007 8.910 8.980 8.700 8.820 80,189 +0.06(+0.68%)
Jul 30, 2007 8.710 8.900 8.570 8.760 140,048 +0.15(+1.80%)
Jul 27, 2007 8.560 8.690 8.520 8.605 56,983 -0.05(-0.64%)
Jul 26, 2007 8.660 8.660 8.500 8.660 126,843 -0.02(-0.23%)
Jul 25, 2007 8.850 8.980 8.550 8.680 93,073 -0.18(-2.03%)
Jul 24, 2007 9.000 9.130 8.610 8.860 247,570 -0.10(-1.12%)
Jul 23, 2007 8.910 9.060 8.850 8.960 66,954 -0.03(-0.33%)
Jul 20, 2007 9.150 9.150 8.930 8.990 142,296 +0.01(+0.11%)
Jul 19, 2007 9.280 9.330 8.800 8.980 237,601 -0.45(-4.77%)
Jul 18, 2007 9.490 9.490 9.250 9.430 37,466 -0.18(-1.87%)
Jul 17, 2007 9.290 9.740 9.160 9.610 131,568 +0.25(+2.67%)
Jul 16, 2007 9.630 9.680 9.210 9.360 92,548 -0.19(-1.99%)
Jul 13, 2007 8.710 9.860 8.710 9.550 414,839 +0.77(+8.77%)
Jul 12, 2007 8.600 8.800 8.580 8.780 130,705 +0.15(+1.74%)
Jul 11, 2007 8.590 8.690 8.590 8.630 36,733 +0.03(+0.35%)
Jul 10, 2007 8.500 8.690 8.500 8.600 41,181 +0.00(+0.00%)
Jul 09, 2007 8.550 8.600 8.550 8.600 19,140 +0.00(+0.00%)
Jul 06, 2007 8.530 8.620 8.530 8.600 12,097 +0.00(+0.00%)
Jul 05, 2007 8.640 8.750 8.550 8.600 48,909 -0.09(-1.04%)
Jul 03, 2007 8.810 8.820 8.650 8.690 18,265 -0.06(-0.69%)
Jul 02, 2007 8.850 8.880 8.670 8.750 65,435 -0.02(-0.23%)
Jun 29, 2007 8.680 8.840 8.660 8.770 98,358 +0.25(+2.93%)
Jun 28, 2007 8.600 8.740 8.520 8.520 35,930 -0.03(-0.35%)
Jun 27, 2007 8.500 8.620 8.500 8.550 57,781 -0.20(-2.29%)
Jun 26, 2007 8.850 8.950 8.670 8.750 57,263 -0.20(-2.22%)
Jun 25, 2007 9.000 9.080 8.850 8.949 60,489 +0.06(+0.66%)
Jun 22, 2007 9.010 9.030 8.870 8.890 100,719 -0.11(-1.22%)
Jun 21, 2007 9.000 9.000 8.840 9.000 86,521 +0.00(+0.00%)
Jun 20, 2007 8.980 9.000 8.930 9.000 34,500 +0.07(+0.78%)
Jun 19, 2007 8.840 8.980 8.840 8.930 40,800 +0.09(+1.02%)
Jun 18, 2007 8.590 8.900 8.500 8.840 112,500 +0.18(+2.08%)
Jun 15, 2007 8.830 8.960 8.600 8.660 80,100 -0.20(-2.26%)
Jun 14, 2007 8.800 8.920 8.700 8.860 73,400 +0.06(+0.68%)
Jun 13, 2007 8.770 8.900 8.750 8.800 26,700 +0.02(+0.23%)
Jun 12, 2007 9.070 9.120 8.730 8.780 42,100 -0.38(-4.15%)
Jun 11, 2007 9.110 9.160 9.100 9.160 11,375 +0.05(+0.55%)
Jun 08, 2007 9.160 9.220 9.100 9.110 35,900 -0.17(-1.83%)
Jun 07, 2007 9.030 9.550 9.000 9.280 151,733 +0.14(+1.53%)
Jun 06, 2007 9.100 9.220 9.070 9.140 42,455 -0.04(-0.44%)
Jun 05, 2007 9.350 9.350 9.100 9.180 31,007 -0.15(-1.61%)
Jun 04, 2007 9.300 9.340 9.100 9.330 93,506 +0.05(+0.54%)
Jun 01, 2007 9.300 9.300 9.160 9.280 71,880 -0.01(-0.11%)
May 31, 2007 9.250 9.340 9.130 9.290 77,563 +0.16(+1.75%)
May 30, 2007 9.390 9.390 9.130 9.130 31,095 -0.15(-1.62%)
May 29, 2007 9.240 9.300 9.220 9.280 54,539 +0.06(+0.65%)
May 25, 2007 9.200 9.230 9.150 9.220 49,283 +0.01(+0.11%)
May 24, 2007 9.220 9.320 9.180 9.210 37,571 -0.01(-0.11%)
May 23, 2007 9.300 9.310 9.110 9.220 74,629 -0.04(-0.43%)
May 22, 2007 9.360 9.370 9.180 9.260 49,227 -0.04(-0.43%)
May 21, 2007 9.360 9.380 9.250 9.300 33,393 +0.00(+0.00%)
May 18, 2007 9.310 9.340 9.200 9.300 65,347 +0.08(+0.87%)
May 17, 2007 9.350 9.350 9.200 9.220 59,370 -0.06(-0.65%)
May 16, 2007 9.480 9.480 9.250 9.280 30,218 -0.12(-1.28%)
May 15, 2007 9.460 9.520 9.400 9.400 30,907 -0.04(-0.42%)
May 14, 2007 9.600 9.600 9.360 9.440 55,347 -0.10(-1.05%)
May 11, 2007 9.650 9.710 9.430 9.540 39,497 -0.01(-0.10%)
May 10, 2007 9.680 9.690 9.440 9.550 50,361 -0.17(-1.75%)
May 09, 2007 9.670 9.730 9.670 9.720 9,628 -0.04(-0.41%)
May 08, 2007 9.720 9.770 9.670 9.760 35,981 +0.06(+0.62%)
May 07, 2007 9.670 9.800 9.650 9.700 34,714 +0.01(+0.10%)
May 04, 2007 9.780 9.840 9.680 9.690 14,955 -0.07(-0.72%)
May 03, 2007 9.510 9.840 9.510 9.760 69,104 +0.18(+1.88%)
May 02, 2007 9.490 9.730 9.400 9.580 39,130 +0.11(+1.16%)
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.