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 +0.050 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 8.150 8.450 8.040 8.120 78,500 +0.07(+0.87%)
Jul 30, 2020 8.020 8.160 7.950 8.050 26,228 -0.11(-1.35%)
Jul 29, 2020 7.810 8.200 7.770 8.160 49,159 +0.34(+4.35%)
Jul 28, 2020 7.870 8.063 7.720 7.820 38,622 -0.17(-2.13%)
Jul 27, 2020 8.010 8.140 7.960 7.990 26,342 -0.08(-0.99%)
Jul 24, 2020 8.080 8.131 7.920 8.070 29,200 -0.13(-1.59%)
Jul 23, 2020 8.120 8.340 8.100 8.200 74,300 +0.05(+0.61%)
Jul 22, 2020 8.470 8.540 8.110 8.150 34,454 -0.36(-4.23%)
Jul 21, 2020 8.470 8.600 8.370 8.510 31,400 +0.10(+1.19%)
Jul 20, 2020 8.500 8.600 8.289 8.410 26,505 -0.07(-0.83%)
Jul 17, 2020 8.380 8.711 8.310 8.480 32,000 +0.05(+0.59%)
Jul 16, 2020 8.130 8.480 8.050 8.430 63,531 +0.41(+5.11%)
Jul 15, 2020 7.890 8.230 7.860 8.020 50,672 +0.26(+3.35%)
Jul 14, 2020 7.700 7.840 7.590 7.760 31,085 +0.07(+0.91%)
Jul 13, 2020 8.000 8.000 7.690 7.690 34,967 -0.30(-3.75%)
Jul 10, 2020 7.470 8.000 7.470 7.990 49,100 +0.45(+5.97%)
Jul 09, 2020 7.810 7.820 7.380 7.540 235,691 -0.26(-3.33%)
Jul 08, 2020 7.790 7.900 7.580 7.800 71,935 -0.07(-0.89%)
Jul 07, 2020 8.350 8.390 7.850 7.870 56,241 -0.54(-6.42%)
Jul 06, 2020 8.640 8.640 8.301 8.410 33,011 -0.02(-0.24%)
Jul 02, 2020 8.640 8.870 8.350 8.430 62,300 -0.04(-0.47%)
Jul 01, 2020 8.910 8.940 8.430 8.470 43,567 -0.46(-5.15%)
Jun 30, 2020 8.880 8.985 8.640 8.930 62,543 +0.06(+0.68%)
Jun 29, 2020 8.000 9.100 7.920 8.870 124,989 +1.03(+13.14%)
Jun 26, 2020 7.980 8.200 7.780 7.840 134,000 -0.21(-2.61%)
Jun 25, 2020 7.960 8.050 7.880 8.050 47,772 +0.08(+1.00%)
Jun 24, 2020 8.010 8.190 7.960 7.970 67,879 -0.14(-1.73%)
Jun 23, 2020 8.390 8.420 8.110 8.110 51,759 -0.18(-2.17%)
Jun 22, 2020 8.180 8.620 8.130 8.290 140,416 +0.11(+1.34%)
Jun 19, 2020 8.650 8.690 8.120 8.180 190,800 -0.38(-4.44%)
Jun 18, 2020 8.320 8.730 8.320 8.560 155,423 +0.22(+2.64%)
Jun 17, 2020 8.890 8.945 8.310 8.340 52,409 -0.52(-5.87%)
Jun 16, 2020 8.890 8.960 8.520 8.860 42,098 +0.26(+3.02%)
Jun 15, 2020 8.400 8.660 8.280 8.600 37,489 -0.08(-0.92%)
Jun 12, 2020 8.880 8.880 8.030 8.680 83,900 +0.35(+4.20%)
Jun 11, 2020 8.810 8.890 8.100 8.330 177,752 -0.68(-7.55%)
Jun 10, 2020 9.450 9.540 9.000 9.010 54,890 -0.47(-4.96%)
Jun 09, 2020 9.740 9.820 8.980 9.480 89,406 -0.50(-5.01%)
Jun 08, 2020 9.880 10.09 9.720 9.980 62,230 +0.25(+2.57%)
Jun 05, 2020 9.640 9.840 9.450 9.730 157,300 +0.41(+4.40%)
Jun 04, 2020 9.970 9.970 9.140 9.320 186,766 -0.48(-4.90%)
Jun 03, 2020 9.250 9.820 9.200 9.800 98,133 +0.79(+8.77%)
Jun 02, 2020 8.970 9.100 8.910 9.010 30,506 +0.12(+1.35%)
Jun 01, 2020 9.300 9.422 8.810 8.890 62,509 -0.30(-3.26%)
May 29, 2020 9.200 9.350 8.968 9.190 43,600 -0.12(-1.29%)
May 28, 2020 9.840 9.930 9.230 9.310 42,577 -0.40(-4.12%)
May 27, 2020 9.500 9.790 9.300 9.710 46,508 +0.33(+3.52%)
May 26, 2020 9.170 9.450 9.020 9.380 48,736 +0.52(+5.87%)
May 22, 2020 8.850 8.890 8.670 8.860 17,100 +0.06(+0.68%)
May 21, 2020 8.860 8.900 8.730 8.800 21,838 -0.03(-0.34%)
May 20, 2020 8.780 8.900 8.602 8.830 31,899 +0.22(+2.56%)
May 19, 2020 8.840 8.900 8.610 8.610 31,470 -0.30(-3.37%)
May 18, 2020 8.550 8.920 8.507 8.910 57,642 +0.66(+8.00%)
May 15, 2020 8.430 8.510 8.180 8.250 34,900 -0.14(-1.67%)
May 14, 2020 8.500 8.500 7.930 8.390 69,322 -0.21(-2.44%)
May 13, 2020 8.900 8.970 8.510 8.600 50,095 -0.28(-3.15%)
May 12, 2020 9.150 9.150 8.850 8.880 91,436 -0.17(-1.88%)
May 11, 2020 9.360 9.490 9.050 9.050 63,335 -0.51(-5.33%)
May 08, 2020 9.280 9.660 9.216 9.560 74,400 +0.45(+4.94%)
May 07, 2020 8.710 9.200 8.640 9.110 102,909 +0.59(+6.92%)
May 06, 2020 8.750 8.850 8.290 8.520 87,626 -0.14(-1.62%)
May 05, 2020 8.380 9.280 8.380 8.660 78,098 +0.40(+4.84%)
May 04, 2020 8.450 8.450 8.015 8.260 34,694 -0.22(-2.59%)
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.