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 )

5.160 +0.060 (+1.18%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Feb 02, 2009 5.580 5.960 5.570 5.830 14,481 +0.06(+1.04%)
Jan 30, 2009 5.790 5.790 5.620 5.770 24,361 -0.07(-1.20%)
Jan 29, 2009 5.712 5.950 5.712 5.840 9,377 -0.06(-1.02%)
Jan 28, 2009 5.970 6.040 5.850 5.900 26,009 +0.01(+0.17%)
Jan 27, 2009 5.860 5.890 5.830 5.890 4,580 +0.11(+1.90%)
Jan 26, 2009 5.820 5.950 5.660 5.780 15,975 +0.12(+2.12%)
Jan 23, 2009 5.570 5.670 5.200 5.660 79,998 -0.04(-0.70%)
Jan 22, 2009 5.090 5.770 5.000 5.700 22,648 +0.38(+7.14%)
Jan 21, 2009 4.760 5.320 4.600 5.320 50,982 +0.49(+10.14%)
Jan 20, 2009 4.590 4.860 4.590 4.830 48,388 +0.10(+2.11%)
Jan 16, 2009 4.610 4.750 4.490 4.730 35,421 +0.29(+6.53%)
Jan 15, 2009 4.310 4.460 4.060 4.440 177,291 +0.06(+1.37%)
Jan 14, 2009 4.990 4.990 4.380 4.380 48,958 -0.48(-9.88%)
Jan 13, 2009 5.050 5.080 4.850 4.860 17,245 -0.29(-5.63%)
Jan 12, 2009 5.650 5.650 5.000 5.150 32,997 -0.33(-6.02%)
Jan 09, 2009 5.890 5.920 5.300 5.480 35,285 -0.51(-8.51%)
Jan 08, 2009 5.960 5.990 5.810 5.990 11,850 +0.11(+1.87%)
Jan 07, 2009 5.960 5.960 5.640 5.880 10,320 -0.06(-1.01%)
Jan 06, 2009 5.410 5.948 5.410 5.940 9,620 +0.03(+0.51%)
Jan 05, 2009 5.790 6.000 5.590 5.910 10,294 +0.11(+1.90%)
Jan 02, 2009 5.270 5.800 5.200 5.800 16,318 +0.62(+11.97%)
Dec 31, 2008 5.070 5.270 5.070 5.180 7,476 +0.18(+3.60%)
Dec 30, 2008 5.010 5.060 4.794 5.000 29,847 +0.08(+1.63%)
Dec 29, 2008 4.990 5.080 4.900 4.920 44,240 -0.16(-3.15%)
Dec 26, 2008 5.230 5.260 4.980 5.080 15,470 +0.03(+0.59%)
Dec 24, 2008 5.100 5.280 5.000 5.050 10,435 -0.04(-0.79%)
Dec 23, 2008 5.020 5.250 4.990 5.090 46,637 -0.02(-0.39%)
Dec 22, 2008 5.090 5.110 4.886 5.110 33,110 -0.07(-1.35%)
Dec 19, 2008 4.690 5.180 4.690 5.180 14,025 +0.45(+9.51%)
Dec 18, 2008 4.270 4.850 4.270 4.730 15,460 +0.05(+1.07%)
Dec 17, 2008 4.340 4.680 4.200 4.680 20,564 +0.20(+4.46%)
Dec 16, 2008 4.260 4.670 4.250 4.480 24,664 +0.20(+4.67%)
Dec 15, 2008 4.250 4.300 3.750 4.280 23,467 +0.03(+0.71%)
Dec 12, 2008 4.380 4.380 4.150 4.250 60,002 -0.11(-2.52%)
Dec 11, 2008 4.240 4.360 4.000 4.360 70,893 +0.21(+5.06%)
Dec 10, 2008 4.510 4.520 4.150 4.150 29,775 -0.39(-8.59%)
Dec 09, 2008 4.500 4.560 4.500 4.540 11,124 -0.01(-0.22%)
Dec 08, 2008 4.450 4.630 4.450 4.550 18,135 +0.10(+2.25%)
Dec 05, 2008 4.250 4.450 4.220 4.450 7,180 +0.03(+0.68%)
Dec 04, 2008 4.210 4.495 4.210 4.420 11,234 +0.10(+2.31%)
Dec 03, 2008 4.280 4.450 4.270 4.320 16,779 -0.23(-5.05%)
Dec 02, 2008 4.350 4.550 4.180 4.550 27,303 +0.20(+4.60%)
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.