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 )

4.930 +0.080 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2023 5.300 5.360 5.240 5.300 145,607 +0.04(+0.76%)
Aug 30, 2023 5.310 5.365 5.250 5.260 200,672 -0.07(-1.31%)
Aug 29, 2023 5.540 5.540 5.300 5.330 81,437 -0.15(-2.74%)
Aug 28, 2023 5.330 5.510 5.300 5.480 92,788 +0.16(+3.01%)
Aug 25, 2023 5.310 5.342 5.161 5.320 54,080 +0.02(+0.28%)
Aug 24, 2023 5.470 5.470 5.210 5.305 68,268 -0.17(-3.11%)
Aug 23, 2023 5.433 5.520 5.335 5.475 74,070 +0.07(+1.39%)
Aug 22, 2023 5.440 5.520 5.240 5.400 162,079 -0.01(-0.18%)
Aug 21, 2023 5.600 5.600 5.300 5.410 114,588 -0.19(-3.39%)
Aug 18, 2023 5.400 5.710 5.400 5.600 126,725 +0.21(+3.80%)
Aug 17, 2023 5.520 5.580 5.170 5.395 188,478 -0.06(-1.10%)
Aug 16, 2023 5.480 5.740 5.440 5.455 220,394 -0.10(-1.80%)
Aug 15, 2023 5.640 5.783 5.425 5.555 272,389 -0.08(-1.51%)
Aug 14, 2023 6.080 6.240 5.110 5.640 995,081 -0.49(-7.99%)
Aug 11, 2023 6.160 6.210 5.980 6.130 138,898 -0.04(-0.57%)
Aug 10, 2023 6.180 6.420 6.130 6.165 285,975 +0.20(+3.27%)
Aug 09, 2023 8.010 8.070 5.845 5.970 462,514 -2.75(-31.54%)
Aug 08, 2023 8.680 8.750 8.545 8.720 72,958 +0.03(+0.35%)
Aug 07, 2023 8.580 8.800 8.550 8.690 55,756 +0.09(+1.05%)
Aug 04, 2023 8.510 8.710 8.510 8.600 55,170 +0.05(+0.58%)
Aug 03, 2023 8.650 8.650 8.472 8.550 28,592 +0.05(+0.59%)
Aug 02, 2023 8.520 8.570 8.440 8.500 49,761 -0.04(-0.47%)
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.