Indicators

K V H Inds Inc (NQ: KVHI )

5.100 +0.050 (+0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	13.06	13.40	12.34	13.10	652,455	-2.73(-17.25%)
Apr 28, 2011	16.07	16.17	15.76	15.83	42,400	-0.33(-2.04%)
Apr 27, 2011	16.46	16.57	15.75	16.16	165,099	-0.26(-1.58%)
Apr 26, 2011	16.19	16.68	16.00	16.42	43,519	+0.26(+1.61%)
Apr 25, 2011	16.15	16.20	16.02	16.16	29,151	+0.08(+0.50%)
Apr 21, 2011	15.50	16.12	15.45	16.08	55,282	+0.58(+3.74%)
Apr 20, 2011	15.19	15.51	15.06	15.50	202,832	+0.56(+3.75%)
Apr 19, 2011	15.20	15.20	14.68	14.94	51,294	-0.20(-1.32%)
Apr 18, 2011	14.87	15.26	14.59	15.14	40,306	+0.03(+0.20%)
Apr 15, 2011	15.09	15.30	15.03	15.11	45,786	-0.06(-0.40%)
Apr 14, 2011	14.71	15.31	14.71	15.17	36,020	+0.27(+1.81%)
Apr 13, 2011	14.81	15.05	14.65	14.90	43,142	+0.18(+1.22%)
Apr 12, 2011	14.99	14.99	14.65	14.72	27,975	-0.27(-1.80%)
Apr 11, 2011	15.04	15.24	14.80	14.99	34,310	-0.05(-0.33%)
Apr 08, 2011	15.28	15.35	14.91	15.04	31,114	-0.20(-1.31%)
Apr 07, 2011	15.25	15.27	14.90	15.24	45,483	-0.01(-0.07%)
Apr 06, 2011	15.20	15.35	15.14	15.25	56,540	+0.13(+0.86%)
Apr 05, 2011	15.19	15.35	15.10	15.12	29,209	-0.09(-0.59%)
Apr 04, 2011	15.30	15.30	14.95	15.21	45,802	-0.04(-0.26%)

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.