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 )

5.000 UNCHANGED
Streaming Delayed Price Updated: 10:09 AM EDT, May 7, 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 30, 2002 7.778 7.778 7.550 7.748 5,100 -0.05(-0.67%)
Apr 29, 2002 7.910 7.940 7.600 7.800 23,800 -0.18(-2.26%)
Apr 26, 2002 8.380 8.410 7.910 7.980 16,300 -0.22(-2.68%)
Apr 25, 2002 8.001 8.590 7.901 8.200 19,600 +0.15(+1.86%)
Apr 24, 2002 7.500 8.140 7.500 8.050 23,300 +0.69(+9.38%)
Apr 23, 2002 7.460 7.600 7.360 7.360 41,900 +0.01(+0.14%)
Apr 22, 2002 7.650 7.697 7.350 7.350 15,000 -0.30(-3.92%)
Apr 19, 2002 7.689 7.710 7.600 7.650 18,000 -0.04(-0.52%)
Apr 18, 2002 7.670 7.690 7.650 7.690 11,500 +0.09(+1.18%)
Apr 17, 2002 7.220 7.700 7.220 7.600 43,400 +0.25(+3.40%)
Apr 16, 2002 7.000 7.440 7.000 7.350 8,400 +0.35(+5.00%)
Apr 15, 2002 6.940 7.000 6.940 7.000 21,900 +0.11(+1.60%)
Apr 12, 2002 6.850 6.950 6.850 6.890 400 +0.14(+2.07%)
Apr 11, 2002 6.990 6.990 6.550 6.750 3,700 -0.20(-2.84%)
Apr 10, 2002 6.750 6.990 6.750 6.947 4,500 +0.05(+0.69%)
Apr 09, 2002 6.501 6.990 6.500 6.900 20,600 +0.40(+6.15%)
Apr 08, 2002 6.700 6.740 6.450 6.500 6,700 -0.19(-2.84%)
Apr 05, 2002 6.311 6.690 6.311 6.690 9,200 +0.38(+6.02%)
Apr 04, 2002 6.391 6.540 6.200 6.310 12,300 -0.09(-1.39%)
Apr 03, 2002 6.370 6.650 6.210 6.399 19,700 +0.04(+0.61%)
Apr 02, 2002 6.710 6.710 6.300 6.360 13,600 -0.09(-1.40%)
Apr 01, 2002 6.250 6.650 6.250 6.450 2,300 +0.20(+3.20%)
Mar 29, 2002 6.601 6.601 6.000 6.250 41,400 +0.00(+0.00%)
Mar 28, 2002 6.601 6.601 6.000 6.250 41,400 -0.55(-8.06%)
Mar 27, 2002 6.900 6.960 6.650 6.798 12,500 -0.15(-2.19%)
Mar 26, 2002 7.000 7.100 6.800 6.950 23,800 -0.15(-2.11%)
Mar 25, 2002 7.050 7.200 7.050 7.100 26,100 -0.19(-2.62%)
Mar 22, 2002 7.390 7.495 7.291 7.291 2,400 -0.21(-2.75%)
Mar 21, 2002 7.202 7.497 7.202 7.497 800 +0.15(+2.02%)
Mar 20, 2002 7.110 7.348 7.110 7.348 300 +0.29(+4.09%)
Mar 19, 2002 7.340 7.520 6.950 7.060 6,400 -0.19(-2.62%)
Mar 18, 2002 7.150 7.340 7.150 7.250 8,800 +0.10(+1.39%)
Mar 15, 2002 7.110 7.340 7.110 7.151 9,400 -0.19(-2.58%)
Mar 14, 2002 7.150 7.340 7.090 7.340 3,000 -0.01(-0.14%)
Mar 13, 2002 7.250 7.350 7.250 7.350 7,300 +0.04(+0.55%)
Mar 12, 2002 7.410 7.410 7.220 7.310 8,700 +0.08(+1.11%)
Mar 11, 2002 7.400 7.400 7.152 7.230 26,400 -0.18(-2.44%)
Mar 08, 2002 7.460 7.490 7.410 7.411 9,400 -0.09(-1.19%)
Mar 07, 2002 7.500 7.520 7.446 7.500 4,700 +0.00(+0.00%)
Mar 06, 2002 7.440 7.510 7.440 7.500 18,200 +0.00(+0.00%)
Mar 05, 2002 7.500 7.500 7.371 7.500 18,400 +0.00(+0.00%)
Mar 04, 2002 7.520 7.550 7.350 7.500 23,900 -0.02(-0.27%)
Mar 01, 2002 7.500 8.000 7.270 7.520 25,300 +0.07(+0.94%)
Feb 28, 2002 7.479 7.490 7.250 7.450 25,400 -0.04(-0.53%)
Feb 27, 2002 7.450 7.510 7.280 7.490 20,300 +0.04(+0.54%)
Feb 26, 2002 7.450 7.550 7.450 7.450 23,200 -0.05(-0.67%)
Feb 25, 2002 7.490 7.700 7.400 7.500 55,800 -0.10(-1.32%)
Feb 22, 2002 7.400 7.900 7.310 7.600 44,400 +0.10(+1.33%)
Feb 21, 2002 7.489 7.520 7.272 7.500 21,600 +0.00(+0.00%)
Feb 20, 2002 7.400 7.500 7.400 7.500 8,600 +0.00(+0.00%)
Feb 19, 2002 7.450 7.520 7.380 7.500 14,400 +0.09(+1.20%)
Feb 18, 2002 7.450 7.520 7.400 7.411 7,400 +0.00(+0.00%)
Feb 15, 2002 7.450 7.520 7.400 7.411 7,400 -0.04(-0.52%)
Feb 14, 2002 7.300 7.450 7.200 7.450 12,800 +0.15(+2.07%)
Feb 13, 2002 7.200 7.300 7.200 7.299 10,100 +0.27(+3.83%)
Feb 12, 2002 7.300 7.330 7.000 7.030 6,400 -0.27(-3.70%)
Feb 11, 2002 7.201 7.300 7.200 7.300 6,100 +0.10(+1.39%)
Feb 08, 2002 7.250 7.290 7.100 7.200 3,600 +0.05(+0.70%)
Feb 07, 2002 7.300 7.300 7.150 7.150 4,800 -0.15(-2.03%)
Feb 06, 2002 7.291 7.300 7.100 7.298 9,400 -0.05(-0.70%)
Feb 05, 2002 7.260 7.400 7.180 7.350 23,500 +0.05(+0.68%)
Feb 04, 2002 7.260 7.450 7.200 7.300 6,100 -0.05(-0.68%)
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.