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 )

5.100 +0.100 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM 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, 2020 9.670 9.730 9.030 9.280 52,105 -0.61(-6.17%)
Apr 29, 2020 9.280 10.16 9.130 9.890 77,469 +0.75(+8.21%)
Apr 28, 2020 9.170 9.240 8.879 9.140 49,733 +0.21(+2.35%)
Apr 27, 2020 8.910 9.040 8.820 8.930 51,995 +0.11(+1.25%)
Apr 24, 2020 8.350 8.850 8.300 8.820 126,400 +0.47(+5.63%)
Apr 23, 2020 8.180 8.562 8.180 8.350 32,525 +0.15(+1.83%)
Apr 22, 2020 8.320 8.330 8.130 8.200 20,219 +0.13(+1.61%)
Apr 21, 2020 8.350 8.350 7.950 8.070 99,134 -0.34(-4.04%)
Apr 20, 2020 8.640 8.697 8.155 8.410 34,831 -0.18(-2.10%)
Apr 17, 2020 8.780 8.970 8.380 8.590 43,200 -0.05(-0.58%)
Apr 16, 2020 8.880 8.920 8.340 8.640 66,774 -0.28(-3.14%)
Apr 15, 2020 8.630 9.050 8.500 8.920 114,339 -0.12(-1.33%)
Apr 14, 2020 8.630 9.230 8.630 9.040 88,462 +0.23(+2.61%)
Apr 13, 2020 9.040 9.170 8.705 8.810 34,415 -0.37(-4.03%)
Apr 09, 2020 9.140 9.250 8.880 9.180 92,800 +0.01(+0.11%)
Apr 08, 2020 8.890 9.300 8.740 9.170 59,510 +0.45(+5.16%)
Apr 07, 2020 8.280 8.810 8.175 8.720 111,551 +0.27(+3.20%)
Apr 06, 2020 8.700 8.880 8.300 8.450 65,586 -0.05(-0.59%)
Apr 03, 2020 8.840 9.460 8.249 8.500 47,400 -0.35(-3.95%)
Apr 02, 2020 8.530 8.995 8.000 8.850 105,039 +0.14(+1.61%)
Apr 01, 2020 9.040 9.250 8.580 8.710 77,165 -0.72(-7.64%)
Mar 31, 2020 8.990 9.430 8.860 9.430 139,359 -0.03(-0.32%)
Mar 30, 2020 9.120 9.460 8.480 9.460 77,064 +0.46(+5.11%)
Mar 27, 2020 8.910 9.250 8.535 9.000 55,300 -0.30(-3.23%)
Mar 26, 2020 9.310 9.460 8.950 9.300 56,791 -0.09(-0.96%)
Mar 25, 2020 9.260 9.610 8.810 9.390 53,389 -0.23(-2.39%)
Mar 24, 2020 9.940 9.950 8.440 9.620 300,824 +0.28(+3.00%)
Mar 23, 2020 8.640 9.460 8.041 9.340 84,914 +0.59(+6.74%)
Mar 20, 2020 8.720 9.000 8.510 8.750 83,000 -0.03(-0.34%)
Mar 19, 2020 7.180 8.780 7.130 8.780 70,201 +1.64(+22.97%)
Mar 18, 2020 8.050 8.050 7.010 7.140 75,553 -1.19(-14.29%)
Mar 17, 2020 6.810 8.330 6.810 8.330 70,501 +1.64(+24.51%)
Mar 16, 2020 7.530 8.080 6.360 6.690 40,775 -1.56(-18.91%)
Mar 13, 2020 8.290 8.350 7.710 8.250 46,800 +0.26(+3.25%)
Mar 12, 2020 8.340 8.460 7.905 7.990 66,388 -0.65(-7.52%)
Mar 11, 2020 8.980 9.130 8.570 8.640 41,598 -0.55(-5.98%)
Mar 10, 2020 9.330 9.480 8.800 9.190 38,933 -0.12(-1.29%)
Mar 09, 2020 9.430 9.710 9.020 9.310 40,245 -0.50(-5.10%)
Mar 06, 2020 9.870 10.07 9.450 9.810 59,400 -0.28(-2.78%)
Mar 05, 2020 9.680 10.14 9.620 10.09 46,682 +0.21(+2.13%)
Mar 04, 2020 9.660 9.890 9.550 9.880 25,333 +0.25(+2.60%)
Mar 03, 2020 10.00 10.07 9.510 9.630 42,302 -0.49(-4.84%)
Mar 02, 2020 10.60 10.60 9.950 10.12 36,913 -0.30(-2.88%)
Feb 28, 2020 10.08 10.54 9.900 10.42 72,600 +0.66(+6.76%)
Feb 27, 2020 10.62 10.71 9.760 9.760 35,788 -1.05(-9.71%)
Feb 26, 2020 10.85 10.90 10.67 10.81 27,469 +0.07(+0.65%)
Feb 25, 2020 10.88 10.92 10.66 10.74 31,326 -0.22(-2.01%)
Feb 24, 2020 10.78 11.00 10.78 10.96 20,443 -0.18(-1.62%)
Feb 21, 2020 11.19 11.24 11.04 11.14 29,400 -0.01(-0.09%)
Feb 20, 2020 11.01 11.21 11.01 11.15 21,537 +0.10(+0.90%)
Feb 19, 2020 11.06 11.17 10.85 11.05 53,798 -0.09(-0.81%)
Feb 18, 2020 10.95 11.20 10.95 11.14 15,159 +0.06(+0.54%)
Feb 14, 2020 11.21 11.25 11.02 11.08 25,600 -0.20(-1.77%)
Feb 13, 2020 10.87 11.28 10.87 11.28 21,806 +0.06(+0.53%)
Feb 12, 2020 11.31 11.33 11.12 11.22 14,669 +0.00(+0.00%)
Feb 11, 2020 11.18 11.29 11.00 11.22 25,958 +0.11(+0.99%)
Feb 10, 2020 10.96 11.18 10.96 11.11 9,056 +0.06(+0.54%)
Feb 07, 2020 10.76 11.09 10.76 11.05 25,500 +0.19(+1.75%)
Feb 06, 2020 11.03 11.04 10.80 10.86 14,793 -0.15(-1.36%)
Feb 05, 2020 10.31 11.11 10.31 11.01 63,864 +0.82(+8.05%)
Feb 04, 2020 10.14 10.47 10.14 10.19 14,342 +0.03(+0.30%)
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.