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 (%)
Sep 30, 2022 9.060 9.330 9.060 9.220 31,452 +0.17(+1.88%)
Sep 29, 2022 9.370 9.370 9.035 9.050 56,274 -0.46(-4.84%)
Sep 28, 2022 9.150 9.570 9.106 9.510 34,340 +0.33(+3.59%)
Sep 27, 2022 9.240 9.270 9.080 9.180 20,691 +0.10(+1.10%)
Sep 26, 2022 9.200 9.230 9.020 9.080 25,550 -0.11(-1.20%)
Sep 23, 2022 9.450 9.560 9.140 9.190 22,548 -0.34(-3.57%)
Sep 22, 2022 9.500 9.630 9.295 9.530 54,078 +0.00(+0.00%)
Sep 21, 2022 9.580 9.698 9.440 9.530 39,143 -0.07(-0.73%)
Sep 20, 2022 9.700 9.720 9.510 9.600 33,970 -0.08(-0.83%)
Sep 19, 2022 9.650 9.740 9.570 9.680 43,413 -0.09(-0.92%)
Sep 16, 2022 9.410 9.820 9.380 9.770 117,075 +0.25(+2.63%)
Sep 15, 2022 9.570 9.619 9.485 9.520 35,940 -0.02(-0.21%)
Sep 14, 2022 9.590 9.710 9.540 9.540 59,516 -0.10(-1.04%)
Sep 13, 2022 9.940 9.940 9.585 9.640 32,023 -0.32(-3.21%)
Sep 12, 2022 9.880 10.02 9.850 9.960 65,420 +0.12(+1.22%)
Sep 09, 2022 9.730 9.840 9.540 9.840 67,938 +0.18(+1.86%)
Sep 08, 2022 9.620 9.700 9.570 9.660 50,563 +0.00(+0.00%)
Sep 07, 2022 9.600 9.700 9.450 9.660 64,376 -0.02(-0.21%)
Sep 06, 2022 9.610 9.916 9.050 9.680 91,597 +0.08(+0.83%)
Sep 02, 2022 9.580 9.640 9.450 9.600 38,136 +0.03(+0.31%)
Sep 01, 2022 9.700 9.760 9.370 9.570 68,137 -0.23(-2.35%)
Aug 31, 2022 9.860 9.897 9.680 9.800 72,894 -0.05(-0.51%)
Aug 30, 2022 9.730 9.870 9.650 9.850 58,666 +0.13(+1.34%)
Aug 29, 2022 9.560 9.870 9.560 9.720 51,223 +0.09(+0.93%)
Aug 26, 2022 9.730 9.950 9.020 9.630 57,801 -0.16(-1.63%)
Aug 25, 2022 9.680 9.950 9.660 9.790 50,648 +0.14(+1.45%)
Aug 24, 2022 9.760 9.790 9.540 9.650 47,620 -0.19(-1.93%)
Aug 23, 2022 9.610 10.00 9.570 9.840 121,988 +0.16(+1.65%)
Aug 22, 2022 9.510 9.720 9.450 9.680 47,933 +0.04(+0.41%)
Aug 19, 2022 9.640 9.780 9.340 9.640 116,356 +0.07(+0.73%)
Aug 18, 2022 9.530 9.680 9.460 9.570 107,648 -0.01(-0.10%)
Aug 17, 2022 9.500 9.602 9.450 9.580 50,307 +0.02(+0.21%)
Aug 16, 2022 9.440 9.620 9.340 9.560 102,617 +0.17(+1.81%)
Aug 15, 2022 9.160 9.450 9.160 9.390 106,548 +0.14(+1.51%)
Aug 12, 2022 9.230 9.333 8.950 9.250 103,052 +0.11(+1.20%)
Aug 11, 2022 8.850 9.190 8.850 9.140 71,314 +0.29(+3.28%)
Aug 10, 2022 8.740 8.990 8.310 8.850 268,177 +0.73(+8.99%)
Aug 09, 2022 8.140 8.370 7.895 8.120 92,391 -0.09(-1.10%)
Aug 08, 2022 8.290 8.350 8.090 8.210 36,584 -0.01(-0.12%)
Aug 05, 2022 8.010 8.280 8.000 8.220 35,274 +0.13(+1.61%)
Aug 04, 2022 8.210 8.310 8.060 8.090 54,018 -0.17(-2.06%)
Aug 03, 2022 8.290 8.400 8.200 8.260 36,815 +0.06(+0.73%)
Aug 02, 2022 8.330 8.381 8.160 8.200 78,565 -0.18(-2.15%)
Aug 01, 2022 8.630 8.630 8.310 8.380 63,221 -0.24(-2.78%)
Jul 29, 2022 8.610 8.720 8.580 8.620 17,252 -0.04(-0.46%)
Jul 28, 2022 8.660 8.750 8.610 8.660 16,564 +0.05(+0.58%)
Jul 27, 2022 8.510 8.710 8.390 8.610 51,031 +0.19(+2.26%)
Jul 26, 2022 8.330 8.510 8.310 8.420 19,136 +0.02(+0.24%)
Jul 25, 2022 8.210 8.530 8.180 8.400 48,664 +0.16(+1.94%)
Jul 22, 2022 8.410 8.520 8.210 8.240 17,239 -0.20(-2.37%)
Jul 21, 2022 8.320 8.560 8.300 8.440 42,505 +0.02(+0.24%)
Jul 20, 2022 8.390 8.617 8.385 8.420 35,404 +0.00(+0.00%)
Jul 19, 2022 8.280 8.530 8.280 8.420 39,884 +0.16(+1.94%)
Jul 18, 2022 8.160 8.320 8.000 8.260 59,060 +0.08(+0.98%)
Jul 15, 2022 8.380 8.470 8.000 8.180 67,978 -0.20(-2.39%)
Jul 14, 2022 8.180 8.650 8.070 8.380 128,274 +0.18(+2.20%)
Jul 13, 2022 8.070 8.300 8.070 8.200 85,618 +0.01(+0.12%)
Jul 12, 2022 8.080 8.300 8.075 8.190 39,416 +0.05(+0.61%)
Jul 11, 2022 8.370 8.370 8.115 8.140 45,446 -0.32(-3.78%)
Jul 08, 2022 8.480 8.820 8.390 8.460 41,208 +0.02(+0.24%)
Jul 07, 2022 8.310 8.700 8.250 8.440 106,740 +0.18(+2.18%)
Jul 06, 2022 8.170 8.280 8.080 8.260 314,592 +0.03(+0.36%)
Jul 05, 2022 8.500 8.500 8.130 8.230 60,033 -0.31(-3.63%)
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.