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 )

5.180 +0.070 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2009 5.300 5.500 5.300 5.470 24,428 +0.30(+5.80%)
Apr 29, 2009 5.450 5.500 5.160 5.170 65,173 -0.21(-3.90%)
Apr 28, 2009 5.540 5.540 5.200 5.380 8,841 -0.11(-2.00%)
Apr 27, 2009 5.490 5.500 5.490 5.490 6,948 +0.02(+0.37%)
Apr 24, 2009 5.330 5.500 5.300 5.470 9,962 +0.06(+1.11%)
Apr 23, 2009 5.490 5.490 5.200 5.410 12,980 -0.09(-1.73%)
Apr 22, 2009 5.470 5.570 5.450 5.505 7,861 +0.01(+0.27%)
Apr 21, 2009 5.490 5.500 5.465 5.490 13,022 +0.04(+0.74%)
Apr 20, 2009 5.380 5.500 5.380 5.450 9,794 -0.05(-0.91%)
Apr 17, 2009 5.440 5.500 5.290 5.500 12,554 +0.19(+3.58%)
Apr 16, 2009 5.210 5.310 5.150 5.310 3,738 +0.11(+2.12%)
Apr 15, 2009 5.400 5.500 5.100 5.200 12,308 -0.21(-3.88%)
Apr 14, 2009 5.490 5.490 5.340 5.410 3,165 +0.04(+0.74%)
Apr 13, 2009 5.240 5.500 5.240 5.370 19,142 +0.06(+1.13%)
Apr 09, 2009 5.300 5.370 5.260 5.310 4,260 +0.10(+1.92%)
Apr 08, 2009 5.090 5.383 5.090 5.210 11,235 +0.16(+3.17%)
Apr 07, 2009 4.990 5.170 4.750 5.050 18,880 -0.14(-2.70%)
Apr 06, 2009 4.960 5.290 4.960 5.190 12,268 +0.07(+1.37%)
Apr 03, 2009 4.980 5.190 4.970 5.120 8,325 +0.06(+1.19%)
Apr 02, 2009 4.960 5.240 4.950 5.060 23,278 +0.05(+1.00%)
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.