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 )

5.020 +0.020 (+0.40%)
Streaming Delayed Price Updated: 11:01 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, 2009 5.300 5.500 5.300 5.470 24,428 +0.30(+5.80%)
Apr 29, 2009 5.450 5.500 5.160 5.170 65,173 -0.21(-3.90%)
Apr 28, 2009 5.540 5.540 5.200 5.380 8,841 -0.11(-2.00%)
Apr 27, 2009 5.490 5.500 5.490 5.490 6,948 +0.02(+0.37%)
Apr 24, 2009 5.330 5.500 5.300 5.470 9,962 +0.06(+1.11%)
Apr 23, 2009 5.490 5.490 5.200 5.410 12,980 -0.09(-1.73%)
Apr 22, 2009 5.470 5.570 5.450 5.505 7,861 +0.01(+0.27%)
Apr 21, 2009 5.490 5.500 5.465 5.490 13,022 +0.04(+0.74%)
Apr 20, 2009 5.380 5.500 5.380 5.450 9,794 -0.05(-0.91%)
Apr 17, 2009 5.440 5.500 5.290 5.500 12,554 +0.19(+3.58%)
Apr 16, 2009 5.210 5.310 5.150 5.310 3,738 +0.11(+2.12%)
Apr 15, 2009 5.400 5.500 5.100 5.200 12,308 -0.21(-3.88%)
Apr 14, 2009 5.490 5.490 5.340 5.410 3,165 +0.04(+0.74%)
Apr 13, 2009 5.240 5.500 5.240 5.370 19,142 +0.06(+1.13%)
Apr 09, 2009 5.300 5.370 5.260 5.310 4,260 +0.10(+1.92%)
Apr 08, 2009 5.090 5.383 5.090 5.210 11,235 +0.16(+3.17%)
Apr 07, 2009 4.990 5.170 4.750 5.050 18,880 -0.14(-2.70%)
Apr 06, 2009 4.960 5.290 4.960 5.190 12,268 +0.07(+1.37%)
Apr 03, 2009 4.980 5.190 4.970 5.120 8,325 +0.06(+1.19%)
Apr 02, 2009 4.960 5.240 4.950 5.060 23,278 +0.05(+1.00%)
Apr 01, 2009 5.105 5.130 4.890 5.010 7,342 +0.02(+0.40%)
Mar 31, 2009 4.860 5.150 4.860 4.990 8,646 +0.10(+2.04%)
Mar 30, 2009 5.050 5.050 4.750 4.890 2,697 -0.32(-6.14%)
Mar 26, 2009 5.010 5.220 4.910 5.210 23,681 +0.13(+2.56%)
Mar 25, 2009 5.010 5.090 4.780 5.080 21,896 +0.12(+2.42%)
Mar 24, 2009 5.070 5.210 4.900 4.960 34,856 -0.29(-5.52%)
Mar 23, 2009 4.970 5.250 4.960 5.250 37,041 +0.41(+8.47%)
Mar 20, 2009 4.840 5.000 4.750 4.840 18,502 -0.08(-1.63%)
Mar 19, 2009 4.920 4.990 4.870 4.920 11,723 -0.13(-2.57%)
Mar 18, 2009 5.130 5.140 5.000 5.050 9,844 -0.10(-1.94%)
Mar 17, 2009 4.750 5.340 4.750 5.150 27,754 +0.45(+9.57%)
Mar 16, 2009 4.630 4.800 4.400 4.700 13,243 +0.07(+1.51%)
Mar 13, 2009 4.770 4.770 4.435 4.630 18,113 -0.28(-5.70%)
Mar 12, 2009 4.610 4.970 4.500 4.910 18,332 +0.33(+7.21%)
Mar 11, 2009 4.720 4.810 4.500 4.580 17,753 -0.10(-2.14%)
Mar 10, 2009 4.740 4.750 4.590 4.680 22,133 -0.07(-1.47%)
Mar 09, 2009 4.740 4.750 4.690 4.750 15,030 -0.15(-3.06%)
Mar 06, 2009 5.000 5.100 4.860 4.900 34,554 -0.10(-2.00%)
Mar 05, 2009 5.030 5.040 4.870 5.000 47,990 +0.00(+0.00%)
Mar 04, 2009 5.140 5.230 5.000 5.000 13,694 +0.18(+3.73%)
Mar 02, 2009 5.100 5.100 4.820 4.820 22,281 -0.52(-9.74%)
Feb 27, 2009 5.050 5.340 5.050 5.340 2,513 +0.24(+4.71%)
Feb 26, 2009 5.530 5.530 5.100 5.100 35,508 -0.50(-8.93%)
Feb 25, 2009 5.270 5.600 5.060 5.600 27,020 +0.21(+3.90%)
Feb 24, 2009 5.300 5.480 5.000 5.390 34,908 +0.09(+1.68%)
Feb 23, 2009 5.380 5.450 4.930 5.301 52,707 -0.23(-4.14%)
Feb 20, 2009 5.230 5.530 5.000 5.530 37,808 -0.04(-0.72%)
Feb 19, 2009 5.360 5.570 5.120 5.570 19,357 +0.12(+2.20%)
Feb 18, 2009 5.390 5.500 5.010 5.450 26,149 -0.11(-1.98%)
Feb 17, 2009 5.290 5.600 5.250 5.560 19,578 -0.19(-3.30%)
Feb 13, 2009 5.450 5.890 5.040 5.750 42,944 +0.17(+3.05%)
Feb 12, 2009 5.150 5.580 4.880 5.580 10,453 +0.43(+8.35%)
Feb 11, 2009 5.390 5.440 4.990 5.150 21,735 -0.25(-4.63%)
Feb 10, 2009 5.430 5.510 5.380 5.400 24,203 -0.20(-3.57%)
Feb 09, 2009 5.579 5.620 5.522 5.600 38,350 -0.14(-2.44%)
Feb 06, 2009 5.800 5.830 5.600 5.740 27,785 +0.03(+0.52%)
Feb 05, 2009 5.980 6.000 5.600 5.710 124,710 -0.13(-2.22%)
Feb 04, 2009 5.550 6.070 5.520 5.840 22,682 +0.21(+3.73%)
Feb 03, 2009 5.930 5.930 5.580 5.630 17,780 -0.20(-3.43%)
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.