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 UNCHANGED
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 30, 2002 6.361 6.450 6.350 6.450 3,400 +0.09(+1.42%)
Aug 29, 2002 6.500 6.500 6.350 6.360 7,400 -0.04(-0.63%)
Aug 28, 2002 6.380 6.647 6.350 6.400 26,600 -0.17(-2.59%)
Aug 27, 2002 6.400 6.570 6.350 6.570 5,200 +0.17(+2.67%)
Aug 26, 2002 6.450 6.700 6.350 6.399 7,800 -0.05(-0.79%)
Aug 23, 2002 6.380 6.450 6.350 6.450 7,200 +0.05(+0.80%)
Aug 22, 2002 6.400 6.400 6.360 6.399 8,500 +0.04(+0.61%)
Aug 21, 2002 6.400 6.400 6.360 6.360 4,200 +0.00(+0.00%)
Aug 20, 2002 6.499 6.499 6.350 6.360 7,000 -0.12(-1.85%)
Aug 16, 2002 6.400 6.501 6.300 6.480 7,000 -0.02(-0.29%)
Aug 15, 2002 6.511 6.511 6.420 6.499 4,900 -0.10(-1.52%)
Aug 14, 2002 6.511 6.599 6.500 6.599 5,300 +0.07(+1.06%)
Aug 13, 2002 6.510 6.700 6.500 6.530 10,400 +0.02(+0.31%)
Aug 12, 2002 6.571 6.690 6.510 6.510 1,900 -0.19(-2.84%)
Aug 07, 2002 6.700 6.750 6.690 6.700 4,600 +0.00(+0.00%)
Aug 06, 2002 6.760 6.800 6.700 6.700 9,000 -0.05(-0.74%)
Aug 05, 2002 6.760 6.900 6.750 6.750 5,400 -0.10(-1.46%)
Aug 02, 2002 7.000 7.012 6.810 6.850 6,300 -0.26(-3.66%)
Aug 01, 2002 7.151 7.151 7.110 7.110 3,400 -0.01(-0.14%)
Jul 31, 2002 7.490 7.490 7.010 7.120 4,700 -0.28(-3.81%)
Jul 30, 2002 7.650 7.650 7.400 7.402 25,595 -0.25(-3.24%)
Jul 29, 2002 6.705 7.750 6.705 7.650 22,400 +0.92(+13.67%)
Jul 26, 2002 6.811 6.811 6.600 6.730 4,600 -0.26(-3.72%)
Jul 25, 2002 6.900 7.000 6.900 6.990 33,100 -0.01(-0.14%)
Jul 24, 2002 6.820 6.900 6.750 7.000 49,800 -0.10(-1.38%)
Jul 23, 2002 7.000 7.750 6.850 7.098 28,600 -0.37(-4.99%)
Jul 22, 2002 7.150 7.470 7.001 7.470 20,800 +0.32(+4.48%)
Jul 19, 2002 7.260 7.260 6.950 7.150 44,500 -0.35(-4.67%)
Jul 17, 2002 7.410 7.550 7.400 7.500 16,600 +0.10(+1.35%)
Jul 12, 2002 7.300 7.500 7.250 7.400 2,400 -0.15(-1.99%)
Jul 11, 2002 7.400 7.550 7.399 7.550 4,000 +0.25(+3.42%)
Jul 10, 2002 7.300 7.300 7.300 7.300 1,900 +0.00(+0.00%)
Jul 09, 2002 7.501 7.501 7.300 7.300 10,200 -0.20(-2.68%)
Jul 08, 2002 7.488 7.501 7.488 7.501 2,200 +0.01(+0.17%)
Jul 05, 2002 7.352 7.488 7.250 7.488 8,000 -0.00(-0.02%)
Jul 04, 2002 7.410 7.490 7.250 7.490 3,200 +0.00(+0.00%)
Jul 03, 2002 7.410 7.490 7.250 7.490 3,200 +0.19(+2.60%)
Jul 02, 2002 7.253 7.570 7.253 7.300 5,000 -0.15(-2.01%)
Jul 01, 2002 7.540 7.650 7.400 7.450 27,500 -0.08(-1.06%)
Jun 28, 2002 7.500 7.530 7.370 7.530 7,300 +0.23(+3.15%)
Jun 27, 2002 7.460 7.500 7.300 7.300 8,800 +0.04(+0.55%)
Jun 26, 2002 7.260 7.490 7.250 7.260 18,600 +0.00(+0.00%)
Jun 25, 2002 7.300 7.350 7.250 7.260 34,100 -0.14(-1.89%)
Jun 21, 2002 7.400 7.400 7.400 7.400 2,300 +0.01(+0.14%)
Jun 20, 2002 7.381 7.449 7.350 7.390 18,500 -0.10(-1.32%)
Jun 19, 2002 7.550 7.550 7.370 7.489 33,700 -0.13(-1.72%)
Jun 18, 2002 7.500 7.510 7.500 7.620 12,600 +0.21(+2.83%)
Jun 17, 2002 7.350 7.410 7.350 7.410 3,000 +0.16(+2.21%)
Jun 14, 2002 7.440 7.450 7.250 7.250 73,000 -0.14(-1.89%)
Jun 12, 2002 7.310 7.390 7.300 7.390 6,200 -0.01(-0.14%)
Jun 11, 2002 7.300 7.400 7.300 7.400 21,600 +0.05(+0.68%)
Jun 10, 2002 7.350 7.372 7.350 7.350 3,800 +0.05(+0.68%)
Jun 07, 2002 7.330 7.400 7.300 7.300 21,900 -0.10(-1.35%)
Jun 06, 2002 7.400 7.400 7.400 7.400 11,700 +0.00(+0.00%)
Jun 05, 2002 7.450 7.450 7.400 7.400 5,500 -0.09(-1.20%)
May 31, 2002 7.420 7.501 7.400 7.490 9,000 +0.09(+1.22%)
May 28, 2002 7.400 7.440 7.400 7.400 4,200 -0.05(-0.66%)
May 27, 2002 7.400 7.490 7.400 7.449 37,000 +0.00(+0.00%)
May 24, 2002 7.400 7.490 7.400 7.449 37,000 +0.04(+0.53%)
May 23, 2002 7.520 7.520 7.410 7.410 17,500 -0.11(-1.46%)
May 22, 2002 7.420 7.520 7.400 7.520 11,800 +0.02(+0.27%)
May 21, 2002 7.600 7.601 7.500 7.500 1,700 -0.10(-1.30%)
May 20, 2002 7.540 7.800 7.500 7.599 7,400 +0.09(+1.19%)
May 17, 2002 7.800 7.800 7.510 7.510 3,000 +0.11(+1.49%)
May 16, 2002 7.700 7.950 7.400 7.400 11,300 -0.30(-3.90%)
May 15, 2002 7.480 7.800 7.460 7.700 21,600 +0.22(+2.94%)
May 14, 2002 7.450 7.559 7.450 7.480 37,300 -0.02(-0.27%)
May 13, 2002 7.480 7.790 7.410 7.500 22,900 +0.05(+0.67%)
May 10, 2002 7.450 7.500 7.400 7.450 13,000 +0.02(+0.27%)
May 09, 2002 7.500 7.550 7.400 7.430 22,100 -0.07(-0.93%)
May 08, 2002 7.300 7.550 7.300 7.500 14,100 +0.19(+2.59%)
May 07, 2002 7.399 7.700 7.310 7.310 13,700 +0.00(+0.00%)
May 06, 2002 7.480 7.480 7.310 7.310 20,800 -0.19(-2.53%)
May 03, 2002 7.510 7.520 7.450 7.500 31,400 -0.02(-0.27%)
May 02, 2002 7.500 7.600 7.450 7.520 2,100 -0.07(-0.90%)
May 01, 2002 7.700 7.740 7.450 7.588 18,200 -0.16(-2.06%)
Apr 30, 2002 7.778 7.778 7.550 7.748 5,100 -0.05(-0.67%)
Apr 29, 2002 7.910 7.940 7.600 7.800 23,800 -0.18(-2.26%)
Apr 26, 2002 8.380 8.410 7.910 7.980 16,300 -0.22(-2.68%)
Apr 25, 2002 8.001 8.590 7.901 8.200 19,600 +0.15(+1.86%)
Apr 24, 2002 7.500 8.140 7.500 8.050 23,300 +0.69(+9.38%)
Apr 23, 2002 7.460 7.600 7.360 7.360 41,900 +0.01(+0.14%)
Apr 22, 2002 7.650 7.697 7.350 7.350 15,000 -0.30(-3.92%)
Apr 19, 2002 7.689 7.710 7.600 7.650 18,000 -0.04(-0.52%)
Apr 18, 2002 7.670 7.690 7.650 7.690 11,500 +0.09(+1.18%)
Apr 17, 2002 7.220 7.700 7.220 7.600 43,400 +0.25(+3.40%)
Apr 16, 2002 7.000 7.440 7.000 7.350 8,400 +0.35(+5.00%)
Apr 15, 2002 6.940 7.000 6.940 7.000 21,900 +0.11(+1.60%)
Apr 12, 2002 6.850 6.950 6.850 6.890 400 +0.14(+2.07%)
Apr 11, 2002 6.990 6.990 6.550 6.750 3,700 -0.20(-2.84%)
Apr 10, 2002 6.750 6.990 6.750 6.947 4,500 +0.05(+0.69%)
Apr 09, 2002 6.501 6.990 6.500 6.900 20,600 +0.40(+6.15%)
Apr 08, 2002 6.700 6.740 6.450 6.500 6,700 -0.19(-2.84%)
Apr 05, 2002 6.311 6.690 6.311 6.690 9,200 +0.38(+6.02%)
Apr 04, 2002 6.391 6.540 6.200 6.310 12,300 -0.09(-1.39%)
Apr 03, 2002 6.370 6.650 6.210 6.399 19,700 +0.04(+0.61%)
Apr 02, 2002 6.710 6.710 6.300 6.360 13,600 -0.09(-1.40%)
Apr 01, 2002 6.250 6.650 6.250 6.450 2,300 +0.20(+3.20%)
Mar 29, 2002 6.601 6.601 6.000 6.250 41,400 +0.00(+0.00%)
Mar 28, 2002 6.601 6.601 6.000 6.250 41,400 -0.55(-8.06%)
Mar 27, 2002 6.900 6.960 6.650 6.798 12,500 -0.15(-2.19%)
Mar 26, 2002 7.000 7.100 6.800 6.950 23,800 -0.15(-2.11%)
Mar 25, 2002 7.050 7.200 7.050 7.100 26,100 -0.19(-2.62%)
Mar 22, 2002 7.390 7.495 7.291 7.291 2,400 -0.21(-2.75%)
Mar 21, 2002 7.202 7.497 7.202 7.497 800 +0.15(+2.02%)
Mar 20, 2002 7.110 7.348 7.110 7.348 300 +0.29(+4.09%)
Mar 19, 2002 7.340 7.520 6.950 7.060 6,400 -0.19(-2.62%)
Mar 18, 2002 7.150 7.340 7.150 7.250 8,800 +0.10(+1.39%)
Mar 15, 2002 7.110 7.340 7.110 7.151 9,400 -0.19(-2.58%)
Mar 14, 2002 7.150 7.340 7.090 7.340 3,000 -0.01(-0.14%)
Mar 13, 2002 7.250 7.350 7.250 7.350 7,300 +0.04(+0.55%)
Mar 12, 2002 7.410 7.410 7.220 7.310 8,700 +0.08(+1.11%)
Mar 11, 2002 7.400 7.400 7.152 7.230 26,400 -0.18(-2.44%)
Mar 08, 2002 7.460 7.490 7.410 7.411 9,400 -0.09(-1.19%)
Mar 07, 2002 7.500 7.520 7.446 7.500 4,700 +0.00(+0.00%)
Mar 06, 2002 7.440 7.510 7.440 7.500 18,200 +0.00(+0.00%)
Mar 05, 2002 7.500 7.500 7.371 7.500 18,400 +0.00(+0.00%)
Mar 04, 2002 7.520 7.550 7.350 7.500 23,900 -0.02(-0.27%)
Mar 01, 2002 7.500 8.000 7.270 7.520 25,300 +0.07(+0.94%)
Feb 28, 2002 7.479 7.490 7.250 7.450 25,400 -0.04(-0.53%)
Feb 27, 2002 7.450 7.510 7.280 7.490 20,300 +0.04(+0.54%)
Feb 26, 2002 7.450 7.550 7.450 7.450 23,200 -0.05(-0.67%)
Feb 25, 2002 7.490 7.700 7.400 7.500 55,800 -0.10(-1.32%)
Feb 22, 2002 7.400 7.900 7.310 7.600 44,400 +0.10(+1.33%)
Feb 21, 2002 7.489 7.520 7.272 7.500 21,600 +0.00(+0.00%)
Feb 20, 2002 7.400 7.500 7.400 7.500 8,600 +0.00(+0.00%)
Feb 19, 2002 7.450 7.520 7.380 7.500 14,400 +0.09(+1.20%)
Feb 18, 2002 7.450 7.520 7.400 7.411 7,400 +0.00(+0.00%)
Feb 15, 2002 7.450 7.520 7.400 7.411 7,400 -0.04(-0.52%)
Feb 14, 2002 7.300 7.450 7.200 7.450 12,800 +0.15(+2.07%)
Feb 13, 2002 7.200 7.300 7.200 7.299 10,100 +0.27(+3.83%)
Feb 12, 2002 7.300 7.330 7.000 7.030 6,400 -0.27(-3.70%)
Feb 11, 2002 7.201 7.300 7.200 7.300 6,100 +0.10(+1.39%)
Feb 08, 2002 7.250 7.290 7.100 7.200 3,600 +0.05(+0.70%)
Feb 07, 2002 7.300 7.300 7.150 7.150 4,800 -0.15(-2.03%)
Feb 06, 2002 7.291 7.300 7.100 7.298 9,400 -0.05(-0.70%)
Feb 05, 2002 7.260 7.400 7.180 7.350 23,500 +0.05(+0.68%)
Feb 04, 2002 7.260 7.450 7.200 7.300 6,100 -0.05(-0.68%)
Feb 01, 2002 7.349 7.350 7.250 7.350 14,500 +0.05(+0.68%)
Jan 31, 2002 7.350 7.350 7.260 7.300 2,400 -0.05(-0.68%)
Jan 30, 2002 7.500 7.500 7.250 7.350 2,600 -0.17(-2.26%)
Jan 29, 2002 7.520 7.520 7.300 7.520 11,300 +0.00(+0.00%)
Jan 28, 2002 7.530 7.530 7.401 7.520 7,300 +0.00(+0.00%)
Jan 25, 2002 7.478 7.520 7.478 7.520 3,600 +0.04(+0.53%)
Jan 24, 2002 7.480 7.487 7.400 7.480 1,900 -0.02(-0.22%)
Jan 23, 2002 7.440 7.497 7.150 7.497 11,400 +0.25(+3.40%)
Jan 22, 2002 7.100 7.300 7.100 7.250 7,600 -0.26(-3.46%)
Jan 21, 2002 7.490 7.520 7.350 7.510 18,200 +0.00(+0.00%)
Jan 18, 2002 7.490 7.520 7.350 7.510 18,200 +0.06(+0.81%)
Jan 17, 2002 7.289 7.510 7.200 7.450 18,700 +0.34(+4.78%)
Jan 16, 2002 7.438 7.440 7.080 7.110 29,700 -0.19(-2.60%)
Jan 15, 2002 7.480 7.500 7.210 7.300 10,800 -0.20(-2.66%)
Jan 14, 2002 7.850 7.890 7.350 7.500 22,700 -0.41(-5.19%)
Jan 11, 2002 7.850 7.950 7.800 7.910 18,600 +0.11(+1.41%)
Jan 10, 2002 7.703 8.050 7.530 7.800 12,900 +1.85(+31.09%)
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.