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 )

4.880 -0.050 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2019 9.860 9.910 9.630 9.800 25,229 -0.06(-0.61%)
Apr 29, 2019 9.870 9.910 9.810 9.860 6,447 +0.05(+0.51%)
Apr 26, 2019 9.826 9.826 9.750 9.810 6,300 +0.06(+0.62%)
Apr 25, 2019 9.940 9.940 9.750 9.750 5,802 -0.22(-2.21%)
Apr 24, 2019 10.06 10.16 9.950 9.970 5,770 -0.04(-0.40%)
Apr 23, 2019 9.960 10.05 9.890 10.01 22,796 +0.11(+1.11%)
Apr 22, 2019 9.920 10.03 9.760 9.900 10,107 -0.09(-0.90%)
Apr 18, 2019 9.830 9.990 9.830 9.990 13,500 +0.10(+1.01%)
Apr 17, 2019 9.850 9.920 9.558 9.890 13,650 +0.09(+0.92%)
Apr 16, 2019 10.07 10.08 9.795 9.800 44,267 -0.28(-2.78%)
Apr 15, 2019 10.04 10.49 10.04 10.08 17,002 +0.02(+0.20%)
Apr 12, 2019 10.36 10.36 10.01 10.06 12,900 -0.23(-2.24%)
Apr 11, 2019 10.37 10.44 10.28 10.29 6,026 -0.09(-0.87%)
Apr 10, 2019 10.25 10.44 10.20 10.38 13,989 +0.13(+1.27%)
Apr 09, 2019 10.31 10.33 10.25 10.25 9,293 -0.08(-0.77%)
Apr 08, 2019 10.20 10.40 10.13 10.33 8,427 +0.12(+1.18%)
Apr 05, 2019 10.04 10.24 10.00 10.21 21,400 +0.16(+1.59%)
Apr 04, 2019 10.43 10.43 9.990 10.05 29,761 -0.21(-2.05%)
Apr 03, 2019 10.13 10.35 10.13 10.26 9,499 +0.20(+1.99%)
Apr 02, 2019 10.31 10.31 10.00 10.06 27,067 -0.26(-2.52%)
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.