Skip to main content

K V H Inds Inc (NQ: KVHI )

4.930 +0.080 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 7.500 8.100 7.500 7.880 47,212 +0.33(+4.37%)
Mar 28, 2008 7.590 7.770 7.400 7.550 46,522 +0.00(+0.00%)
Mar 27, 2008 7.610 7.830 7.410 7.550 30,922 -0.18(-2.33%)
Mar 26, 2008 7.730 7.920 7.610 7.730 17,601 -0.18(-2.28%)
Mar 25, 2008 7.650 8.020 7.630 7.910 27,977 +0.15(+1.93%)
Mar 24, 2008 7.680 7.810 7.500 7.760 31,860 +0.02(+0.26%)
Mar 21, 2008 8.050 8.090 7.700 7.740 20,417 +0.00(+0.00%)
Mar 20, 2008 8.050 8.090 7.700 7.740 20,417 -0.27(-3.37%)
Mar 19, 2008 7.840 8.090 7.840 8.010 17,266 +0.14(+1.78%)
Mar 18, 2008 7.910 8.000 7.690 7.870 37,552 +0.07(+0.90%)
Mar 17, 2008 7.910 8.000 7.750 7.800 23,938 -0.23(-2.86%)
Mar 14, 2008 8.180 8.420 7.700 8.030 32,351 -0.15(-1.83%)
Mar 13, 2008 8.100 8.480 8.100 8.180 29,885 +0.00(+0.00%)
Mar 12, 2008 8.194 8.290 8.040 8.180 14,221 -0.05(-0.61%)
Mar 11, 2008 8.290 8.550 8.050 8.230 24,565 -0.01(-0.12%)
Mar 10, 2008 8.300 8.510 8.210 8.240 36,898 -0.03(-0.36%)
Mar 07, 2008 8.430 8.750 8.250 8.270 49,623 -0.25(-2.93%)
Mar 06, 2008 8.660 8.860 8.520 8.520 48,972 -0.24(-2.74%)
Mar 05, 2008 8.590 8.920 8.560 8.760 23,948 +0.15(+1.74%)
Mar 04, 2008 8.520 8.660 8.510 8.610 15,296 +0.11(+1.29%)
Mar 03, 2008 8.710 8.710 8.500 8.500 20,028 -0.18(-2.07%)
Feb 29, 2008 8.690 8.790 8.670 8.680 21,124 -0.15(-1.70%)
Feb 28, 2008 8.880 9.050 8.660 8.830 22,064 -0.11(-1.23%)
Feb 27, 2008 8.790 9.050 8.600 8.940 41,069 +0.09(+1.02%)
Feb 26, 2008 9.060 9.090 8.700 8.850 32,783 -0.20(-2.21%)
Feb 25, 2008 8.980 9.050 8.890 9.050 42,744 +0.15(+1.69%)
Feb 22, 2008 8.710 9.100 8.710 8.900 55,402 +0.25(+2.89%)
Feb 21, 2008 8.410 8.750 8.410 8.650 67,769 +0.29(+3.47%)
Feb 20, 2008 8.500 8.500 8.270 8.360 13,030 -0.13(-1.53%)
Feb 19, 2008 8.230 8.500 8.230 8.490 40,712 +0.25(+3.03%)
Feb 18, 2008 8.300 8.300 8.100 8.240 32,773 +0.00(+0.00%)
Feb 15, 2008 8.300 8.300 8.100 8.240 32,773 -0.13(-1.55%)
Feb 14, 2008 8.350 8.380 8.160 8.370 18,683 +0.00(+0.00%)
Feb 13, 2008 8.290 8.400 8.060 8.370 41,836 +0.05(+0.60%)
Feb 12, 2008 8.260 8.380 8.190 8.320 15,053 +0.03(+0.36%)
Feb 11, 2008 8.350 8.380 8.060 8.290 44,697 +0.01(+0.12%)
Feb 08, 2008 8.180 8.430 8.020 8.280 36,597 +0.12(+1.47%)
Feb 07, 2008 8.080 8.460 7.950 8.160 52,431 +0.20(+2.51%)
Feb 06, 2008 7.840 8.060 7.840 7.960 62,225 +0.06(+0.76%)
Feb 05, 2008 7.800 7.960 7.800 7.900 28,812 -0.05(-0.63%)
Feb 04, 2008 7.850 7.950 7.690 7.950 30,729 +0.13(+1.66%)
Feb 01, 2008 7.610 7.820 7.520 7.820 18,006 +0.19(+2.49%)
Jan 31, 2008 7.730 7.790 7.550 7.630 16,904 -0.05(-0.65%)
Jan 30, 2008 7.900 7.930 7.300 7.680 42,805 -0.32(-4.00%)
Jan 29, 2008 7.850 8.200 7.850 8.000 25,501 +0.14(+1.78%)
Jan 28, 2008 7.920 8.190 7.770 7.860 79,917 +0.06(+0.77%)
Jan 25, 2008 7.590 8.030 7.470 7.800 64,671 +0.20(+2.63%)
Jan 24, 2008 7.520 7.680 7.100 7.600 77,435 +0.11(+1.47%)
Jan 23, 2008 7.090 7.510 7.050 7.490 40,823 +0.39(+5.49%)
Jan 22, 2008 6.930 7.200 6.690 7.100 91,844 -0.33(-4.44%)
Jan 21, 2008 7.550 7.800 7.360 7.430 36,925 +0.00(+0.00%)
Jan 18, 2008 7.550 7.800 7.360 7.430 36,925 -0.12(-1.59%)
Jan 17, 2008 7.700 7.990 7.500 7.550 49,886 -0.18(-2.33%)
Jan 16, 2008 7.050 7.940 7.050 7.730 93,704 +0.69(+9.80%)
Jan 15, 2008 7.120 7.120 6.910 7.040 69,808 -0.10(-1.40%)
Jan 14, 2008 7.130 7.220 7.060 7.140 58,341 +0.04(+0.56%)
Jan 11, 2008 7.400 7.490 7.050 7.100 68,715 -0.22(-3.01%)
Jan 10, 2008 7.040 7.550 7.030 7.320 120,243 +0.27(+3.83%)
Jan 09, 2008 7.480 7.620 6.960 7.050 82,323 -0.40(-5.37%)
Jan 08, 2008 7.530 7.600 7.420 7.450 28,298 -0.10(-1.32%)
Jan 07, 2008 7.850 8.000 7.470 7.550 32,686 -0.31(-3.94%)
Jan 04, 2008 7.980 8.090 7.750 7.860 37,747 -0.11(-1.38%)
Jan 03, 2008 8.130 8.140 7.880 7.970 21,193 -0.18(-2.21%)
Jan 02, 2008 8.020 8.190 8.020 8.150 39,835 +0.09(+1.12%)
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.