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 )

5.118 +0.018 (+0.36%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 28, 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, 2023 8.520 8.650 8.385 8.560 45,145 +0.05(+0.59%)
Jul 28, 2023 8.590 8.610 8.450 8.510 40,254 -0.04(-0.47%)
Jul 27, 2023 8.620 8.677 8.510 8.550 34,687 -0.06(-0.70%)
Jul 26, 2023 8.680 8.760 8.610 8.610 37,038 -0.05(-0.58%)
Jul 25, 2023 8.610 8.890 8.542 8.660 50,086 +0.04(+0.46%)
Jul 24, 2023 8.730 8.880 8.620 8.620 59,797 -0.11(-1.26%)
Jul 21, 2023 8.980 8.980 8.700 8.730 61,736 -0.16(-1.80%)
Jul 20, 2023 8.850 8.940 8.714 8.890 50,492 +0.08(+0.91%)
Jul 19, 2023 8.760 8.840 8.690 8.810 30,465 +0.04(+0.46%)
Jul 18, 2023 8.710 8.830 8.668 8.770 31,493 +0.05(+0.57%)
Jul 17, 2023 8.490 8.760 8.490 8.720 68,262 +0.20(+2.35%)
Jul 14, 2023 8.590 8.620 8.430 8.520 37,548 -0.07(-0.81%)
Jul 13, 2023 8.430 8.630 8.430 8.590 53,234 +0.10(+1.18%)
Jul 12, 2023 8.780 8.780 8.470 8.490 48,253 -0.18(-2.08%)
Jul 11, 2023 8.740 8.780 8.619 8.670 24,875 -0.06(-0.69%)
Jul 10, 2023 8.730 8.905 8.710 8.730 45,532 +0.00(+0.00%)
Jul 07, 2023 8.740 8.930 8.700 8.730 94,324 +0.01(+0.11%)
Jul 06, 2023 8.910 8.910 8.650 8.720 63,659 -0.28(-3.11%)
Jul 05, 2023 8.990 9.075 8.900 9.000 55,182 -0.09(-0.99%)
Jul 03, 2023 9.040 9.370 8.890 9.090 27,223 -0.05(-0.55%)
Jun 30, 2023 9.270 9.270 9.000 9.140 63,655 -0.01(-0.11%)
Jun 29, 2023 8.656 9.340 8.656 9.150 84,130 +0.45(+5.17%)
Jun 28, 2023 8.850 8.850 8.600 8.700 65,473 -0.15(-1.69%)
Jun 27, 2023 9.330 9.350 8.570 8.850 138,361 -0.50(-5.35%)
Jun 26, 2023 9.230 9.530 9.215 9.350 145,194 +0.21(+2.30%)
Jun 23, 2023 10.07 10.07 9.070 9.140 2,128,730 -0.91(-9.05%)
Jun 22, 2023 9.820 10.17 9.710 10.05 107,658 +0.14(+1.41%)
Jun 21, 2023 9.510 9.970 9.510 9.910 89,310 +0.28(+2.91%)
Jun 20, 2023 9.590 9.835 9.460 9.630 84,654 +0.02(+0.21%)
Jun 16, 2023 9.720 9.860 9.610 9.610 76,406 -0.02(-0.21%)
Jun 15, 2023 9.510 9.790 9.370 9.630 43,068 +0.10(+1.05%)
Jun 14, 2023 9.670 9.930 9.530 9.530 47,915 -0.18(-1.85%)
Jun 13, 2023 9.505 9.870 9.505 9.710 57,788 +0.20(+2.10%)
Jun 12, 2023 9.460 9.700 9.000 9.510 55,181 +0.01(+0.11%)
Jun 09, 2023 9.510 9.713 9.480 9.500 40,341 -0.01(-0.11%)
Jun 08, 2023 9.570 9.670 9.390 9.510 49,915 -0.08(-0.83%)
Jun 07, 2023 9.560 9.720 9.460 9.590 82,262 -0.03(-0.31%)
Jun 06, 2023 9.460 9.735 9.460 9.620 27,938 +0.13(+1.37%)
Jun 05, 2023 9.570 9.740 9.410 9.490 37,566 -0.08(-0.84%)
Jun 02, 2023 9.270 9.730 9.235 9.570 41,647 +0.44(+4.82%)
Jun 01, 2023 8.940 9.250 8.810 9.130 60,036 +0.19(+2.13%)
May 31, 2023 8.880 9.170 8.855 8.940 35,114 +0.01(+0.11%)
May 30, 2023 9.000 9.190 8.930 8.930 36,473 +0.04(+0.45%)
May 26, 2023 8.620 9.060 8.620 8.890 66,284 +0.33(+3.86%)
May 25, 2023 9.290 9.400 8.490 8.560 176,577 -0.72(-7.76%)
May 24, 2023 9.230 9.520 9.080 9.280 44,498 -0.01(-0.11%)
May 23, 2023 9.440 9.510 9.250 9.290 35,839 -0.15(-1.59%)
May 22, 2023 9.560 9.600 9.380 9.440 43,735 -0.16(-1.67%)
May 19, 2023 9.560 9.770 9.397 9.600 38,976 +0.08(+0.84%)
May 18, 2023 9.420 9.600 9.290 9.520 96,684 +0.00(+0.05%)
May 17, 2023 9.410 9.620 9.410 9.515 41,970 -0.00(-0.05%)
May 16, 2023 9.350 9.590 9.300 9.520 62,237 +0.10(+1.06%)
May 15, 2023 9.780 9.950 9.390 9.420 41,771 -0.38(-3.88%)
May 12, 2023 9.580 9.840 9.580 9.800 46,339 +0.15(+1.55%)
May 11, 2023 9.660 9.770 9.430 9.650 78,931 -0.01(-0.10%)
May 10, 2023 9.980 10.00 9.570 9.660 63,291 -0.31(-3.11%)
May 09, 2023 10.20 10.20 9.880 9.970 42,006 -0.25(-2.45%)
May 08, 2023 10.45 10.45 10.08 10.22 50,813 -0.23(-2.20%)
May 05, 2023 10.24 10.89 10.22 10.45 52,506 +0.03(+0.29%)
May 04, 2023 10.41 10.55 10.13 10.42 47,061 -0.09(-0.86%)
May 03, 2023 10.37 10.65 10.37 10.51 97,992 +0.18(+1.74%)
May 02, 2023 10.34 10.38 10.21 10.33 63,291 -0.05(-0.53%)
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.