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 )

5.140 -0.020 (-0.39%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 29, 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, 2019 10.86 11.10 10.64 10.65 35,762 -0.19(-1.75%)
Sep 27, 2019 10.90 10.98 10.78 10.84 17,400 +0.04(+0.37%)
Sep 26, 2019 10.83 10.92 10.73 10.80 25,465 -0.11(-1.01%)
Sep 25, 2019 10.70 11.00 10.24 10.91 16,083 +0.31(+2.92%)
Sep 24, 2019 10.77 10.78 10.52 10.60 21,123 -0.08(-0.75%)
Sep 23, 2019 10.71 10.75 10.44 10.68 27,992 +0.06(+0.56%)
Sep 20, 2019 10.29 10.62 10.00 10.62 115,400 +0.31(+3.01%)
Sep 19, 2019 10.36 10.50 10.22 10.31 20,332 -0.03(-0.29%)
Sep 18, 2019 10.35 10.48 9.970 10.34 29,997 +0.09(+0.88%)
Sep 17, 2019 9.980 10.45 9.820 10.25 30,643 +0.17(+1.69%)
Sep 16, 2019 10.25 10.36 10.04 10.08 31,932 -0.35(-3.36%)
Sep 13, 2019 10.35 10.59 9.980 10.43 34,700 +0.17(+1.66%)
Sep 12, 2019 10.36 10.36 10.02 10.26 23,231 -0.04(-0.39%)
Sep 11, 2019 9.820 10.34 9.610 10.30 37,154 +0.56(+5.75%)
Sep 10, 2019 9.360 9.810 9.360 9.740 13,158 +0.15(+1.56%)
Sep 09, 2019 9.440 9.810 9.330 9.590 23,918 +0.11(+1.16%)
Sep 06, 2019 9.630 9.630 9.370 9.480 10,000 -0.14(-1.46%)
Sep 05, 2019 9.280 9.680 8.806 9.620 16,180 +0.36(+3.89%)
Sep 04, 2019 9.250 9.493 9.200 9.260 9,909 +0.02(+0.22%)
Sep 03, 2019 9.190 9.347 9.090 9.240 24,227 -0.06(-0.65%)
Aug 30, 2019 9.290 9.400 9.250 9.300 10,800 +0.05(+0.54%)
Aug 29, 2019 9.210 9.590 9.160 9.250 22,188 +0.16(+1.76%)
Aug 28, 2019 9.240 9.450 9.050 9.090 13,260 -0.12(-1.30%)
Aug 27, 2019 9.700 10.00 9.200 9.210 26,721 -0.49(-5.05%)
Aug 26, 2019 9.330 9.700 9.125 9.700 15,095 +0.45(+4.86%)
Aug 23, 2019 9.010 9.349 8.970 9.250 79,400 +0.23(+2.55%)
Aug 22, 2019 9.145 9.220 8.855 9.020 64,496 -0.03(-0.33%)
Aug 21, 2019 8.930 9.240 8.890 9.050 59,131 +0.15(+1.69%)
Aug 20, 2019 9.010 9.140 8.860 8.900 23,172 -0.12(-1.33%)
Aug 19, 2019 8.930 9.060 8.640 9.020 94,323 +0.15(+1.69%)
Aug 16, 2019 8.920 9.080 8.760 8.870 25,300 -0.07(-0.78%)
Aug 15, 2019 8.880 9.050 8.735 8.940 59,522 +0.10(+1.13%)
Aug 14, 2019 8.960 8.980 8.740 8.840 47,000 -0.15(-1.67%)
Aug 13, 2019 8.900 9.368 8.900 8.990 31,035 -0.04(-0.44%)
Aug 12, 2019 8.980 9.295 8.900 9.030 27,225 +0.01(+0.11%)
Aug 09, 2019 9.270 9.680 9.010 9.020 14,100 -0.31(-3.32%)
Aug 08, 2019 9.580 9.600 9.210 9.330 28,494 +0.03(+0.32%)
Aug 07, 2019 9.290 9.620 9.090 9.300 21,414 -0.12(-1.27%)
Aug 06, 2019 9.300 10.01 9.300 9.420 14,671 +0.09(+0.96%)
Aug 05, 2019 9.530 9.540 9.300 9.330 26,992 -0.49(-4.99%)
Aug 02, 2019 9.280 9.900 9.270 9.820 19,200 -0.28(-2.77%)
Aug 01, 2019 10.11 10.42 10.10 10.10 23,363 +0.00(+0.00%)
Jul 31, 2019 10.09 10.41 10.09 10.10 36,051 -0.01(-0.10%)
Jul 30, 2019 10.12 10.37 10.11 10.11 26,678 -0.09(-0.88%)
Jul 29, 2019 10.30 10.47 10.16 10.20 51,117 -0.02(-0.20%)
Jul 26, 2019 10.14 10.41 10.08 10.22 18,100 +0.02(+0.20%)
Jul 25, 2019 10.71 10.71 10.11 10.20 25,735 -0.36(-3.41%)
Jul 24, 2019 10.42 10.66 10.41 10.56 24,232 +0.18(+1.73%)
Jul 23, 2019 10.36 10.44 10.19 10.38 23,292 +0.08(+0.78%)
Jul 22, 2019 10.25 10.38 10.20 10.30 42,717 +0.06(+0.59%)
Jul 19, 2019 10.16 10.35 10.16 10.24 23,800 +0.01(+0.10%)
Jul 18, 2019 10.39 10.50 10.08 10.23 19,538 -0.20(-1.92%)
Jul 17, 2019 10.51 10.57 10.43 10.43 4,454 -0.15(-1.42%)
Jul 16, 2019 10.51 10.63 10.40 10.58 16,469 +0.13(+1.24%)
Jul 15, 2019 10.35 10.53 10.34 10.45 21,579 +0.06(+0.58%)
Jul 12, 2019 10.22 10.45 10.20 10.39 26,300 +0.29(+2.87%)
Jul 11, 2019 10.09 10.12 10.02 10.10 13,162 +0.00(+0.00%)
Jul 10, 2019 10.27 10.47 10.02 10.10 16,514 -0.10(-0.98%)
Jul 09, 2019 10.59 10.60 10.18 10.20 20,858 -0.44(-4.14%)
Jul 08, 2019 10.85 10.85 10.56 10.64 12,933 -0.16(-1.48%)
Jul 05, 2019 10.63 10.89 10.63 10.80 11,200 -0.01(-0.14%)
Jul 03, 2019 10.71 10.85 10.57 10.81 6,300 +0.25(+2.41%)
Jul 02, 2019 10.56 10.65 10.53 10.56 20,362 -0.04(-0.38%)
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.