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 (%)
Apr 29, 2016 9.840 9.920 9.660 9.760 13,805 -0.07(-0.71%)
Apr 28, 2016 9.900 10.12 9.740 9.830 36,831 -0.06(-0.61%)
Apr 27, 2016 9.410 10.00 9.390 9.890 42,916 +0.10(+1.02%)
Apr 26, 2016 9.680 9.867 9.610 9.790 19,688 +0.18(+1.87%)
Apr 25, 2016 9.670 9.680 9.450 9.610 41,043 -0.02(-0.21%)
Apr 22, 2016 9.360 9.680 9.260 9.630 11,778 +0.23(+2.45%)
Apr 21, 2016 9.480 9.480 9.170 9.400 26,036 -0.03(-0.32%)
Apr 20, 2016 9.460 9.580 9.330 9.430 17,987 -0.05(-0.53%)
Apr 19, 2016 9.760 9.838 9.430 9.480 22,301 -0.25(-2.57%)
Apr 18, 2016 9.770 9.900 9.690 9.730 52,292 -0.10(-1.02%)
Apr 15, 2016 9.750 10.03 9.620 9.830 37,635 +0.02(+0.20%)
Apr 14, 2016 9.680 9.885 9.560 9.810 42,723 +0.11(+1.13%)
Apr 13, 2016 9.610 9.730 9.420 9.700 23,036 +0.18(+1.89%)
Apr 12, 2016 9.388 9.670 9.360 9.520 26,254 +0.16(+1.71%)
Apr 11, 2016 9.210 9.440 9.090 9.360 24,544 +0.22(+2.41%)
Apr 08, 2016 9.130 9.230 8.940 9.140 18,124 +0.05(+0.55%)
Apr 07, 2016 9.300 9.395 9.010 9.090 16,768 -0.33(-3.50%)
Apr 06, 2016 9.320 9.420 9.170 9.420 19,274 +0.22(+2.39%)
Apr 05, 2016 9.490 9.520 9.110 9.200 17,577 -0.38(-3.97%)
Apr 04, 2016 9.890 9.890 9.580 9.580 16,179 -0.34(-3.43%)
Apr 01, 2016 9.490 10.04 9.490 9.920 38,609 +0.37(+3.87%)
Mar 31, 2016 9.510 9.700 9.510 9.550 45,469 +0.00(+0.00%)
Mar 30, 2016 9.550 9.700 9.440 9.550 42,215 +0.08(+0.84%)
Mar 29, 2016 9.360 9.590 9.350 9.470 63,019 +0.06(+0.64%)
Mar 28, 2016 9.250 9.440 9.015 9.410 31,820 +0.34(+3.75%)
Mar 24, 2016 8.930 9.070 9.070 9.070 20,800 +0.12(+1.34%)
Mar 23, 2016 9.330 9.350 8.790 8.950 30,242 -0.08(-0.89%)
Mar 22, 2016 9.000 9.100 8.990 9.030 21,162 -0.02(-0.22%)
Mar 21, 2016 9.220 9.250 8.930 9.050 41,916 +0.12(+1.34%)
Mar 18, 2016 9.000 9.010 8.800 8.930 55,234 -0.08(-0.89%)
Mar 17, 2016 8.590 9.070 8.590 9.010 52,421 +0.39(+4.52%)
Mar 16, 2016 8.400 8.630 8.320 8.620 38,949 +0.15(+1.77%)
Mar 15, 2016 8.760 8.950 8.470 8.470 57,413 -0.65(-7.13%)
Mar 14, 2016 9.800 9.800 9.010 9.120 45,681 -0.73(-7.41%)
Mar 11, 2016 9.150 9.875 9.150 9.850 58,599 +0.70(+7.65%)
Mar 10, 2016 8.280 9.230 8.280 9.150 46,068 -0.05(-0.54%)
Mar 09, 2016 9.150 9.220 9.020 9.200 20,858 +0.10(+1.10%)
Mar 08, 2016 9.080 9.160 9.030 9.100 33,387 -0.08(-0.87%)
Mar 07, 2016 9.100 9.420 8.540 9.180 28,004 +0.06(+0.66%)
Mar 04, 2016 9.180 9.260 9.080 9.120 15,484 -0.08(-0.87%)
Mar 03, 2016 9.360 9.360 9.170 9.200 21,086 -0.05(-0.54%)
Mar 02, 2016 9.160 9.350 9.080 9.250 20,602 -0.01(-0.11%)
Mar 01, 2016 9.100 9.290 9.100 9.260 14,107 +0.13(+1.42%)
Feb 29, 2016 9.260 9.310 9.080 9.130 16,790 -0.14(-1.51%)
Feb 26, 2016 9.100 9.390 8.360 9.270 24,110 +0.18(+1.98%)
Feb 25, 2016 9.030 9.120 8.890 9.090 32,492 +0.06(+0.66%)
Feb 24, 2016 8.880 9.040 8.840 9.030 21,549 +0.09(+1.01%)
Feb 23, 2016 8.940 9.220 8.660 8.940 35,345 -0.02(-0.22%)
Feb 22, 2016 9.000 9.090 8.900 8.960 39,554 +0.03(+0.34%)
Feb 19, 2016 8.640 8.990 8.590 8.930 41,482 +0.26(+3.00%)
Feb 18, 2016 8.720 8.790 8.540 8.670 25,058 -0.07(-0.80%)
Feb 17, 2016 8.670 8.919 8.610 8.740 33,601 +0.07(+0.81%)
Feb 16, 2016 8.500 8.670 8.350 8.670 22,976 +0.16(+1.88%)
Feb 12, 2016 8.380 8.510 8.510 8.510 11,700 +0.18(+2.16%)
Feb 11, 2016 8.270 8.470 8.070 8.330 50,747 -0.02(-0.24%)
Feb 10, 2016 8.510 8.580 8.320 8.350 23,083 -0.13(-1.53%)
Feb 09, 2016 8.610 9.010 8.480 8.480 19,416 -0.29(-3.31%)
Feb 08, 2016 9.030 9.260 8.440 8.770 57,318 -0.28(-3.09%)
Feb 05, 2016 9.360 9.450 8.920 9.050 65,689 -0.38(-4.03%)
Feb 04, 2016 9.340 9.530 9.340 9.430 27,995 +0.05(+0.53%)
Feb 03, 2016 9.410 9.615 8.570 9.380 32,058 +0.02(+0.21%)
Feb 02, 2016 9.270 9.510 9.260 9.360 37,974 -0.04(-0.43%)
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.