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 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%)
Aug 01, 2023 8.570 8.600 8.480 8.540 37,058 -0.02(-0.23%)
Jul 31, 2023 8.520 8.650 8.385 8.560 45,145 +0.05(+0.59%)
Jul 28, 2023 8.590 8.610 8.450 8.510 40,254 -0.04(-0.47%)
Jul 27, 2023 8.620 8.677 8.510 8.550 34,687 -0.06(-0.70%)
Jul 26, 2023 8.680 8.760 8.610 8.610 37,038 -0.05(-0.58%)
Jul 25, 2023 8.610 8.890 8.542 8.660 50,086 +0.04(+0.46%)
Jul 24, 2023 8.730 8.880 8.620 8.620 59,797 -0.11(-1.26%)
Jul 21, 2023 8.980 8.980 8.700 8.730 61,736 -0.16(-1.80%)
Jul 20, 2023 8.850 8.940 8.714 8.890 50,492 +0.08(+0.91%)
Jul 19, 2023 8.760 8.840 8.690 8.810 30,465 +0.04(+0.46%)
Jul 18, 2023 8.710 8.830 8.668 8.770 31,493 +0.05(+0.57%)
Jul 17, 2023 8.490 8.760 8.490 8.720 68,262 +0.20(+2.35%)
Jul 14, 2023 8.590 8.620 8.430 8.520 37,548 -0.07(-0.81%)
Jul 13, 2023 8.430 8.630 8.430 8.590 53,234 +0.10(+1.18%)
Jul 12, 2023 8.780 8.780 8.470 8.490 48,253 -0.18(-2.08%)
Jul 11, 2023 8.740 8.780 8.619 8.670 24,875 -0.06(-0.69%)
Jul 10, 2023 8.730 8.905 8.710 8.730 45,532 +0.00(+0.00%)
Jul 07, 2023 8.740 8.930 8.700 8.730 94,324 +0.01(+0.11%)
Jul 06, 2023 8.910 8.910 8.650 8.720 63,659 -0.28(-3.11%)
Jul 05, 2023 8.990 9.075 8.900 9.000 55,182 -0.09(-0.99%)
Jul 03, 2023 9.040 9.370 8.890 9.090 27,223 -0.05(-0.55%)
Jun 30, 2023 9.270 9.270 9.000 9.140 63,655 -0.01(-0.11%)
Jun 29, 2023 8.656 9.340 8.656 9.150 84,130 +0.45(+5.17%)
Jun 28, 2023 8.850 8.850 8.600 8.700 65,473 -0.15(-1.69%)
Jun 27, 2023 9.330 9.350 8.570 8.850 138,361 -0.50(-5.35%)
Jun 26, 2023 9.230 9.530 9.215 9.350 145,194 +0.21(+2.30%)
Jun 23, 2023 10.07 10.07 9.070 9.140 2,128,730 -0.91(-9.05%)
Jun 22, 2023 9.820 10.17 9.710 10.05 107,658 +0.14(+1.41%)
Jun 21, 2023 9.510 9.970 9.510 9.910 89,310 +0.28(+2.91%)
Jun 20, 2023 9.590 9.835 9.460 9.630 84,654 +0.02(+0.21%)
Jun 16, 2023 9.720 9.860 9.610 9.610 76,406 -0.02(-0.21%)
Jun 15, 2023 9.510 9.790 9.370 9.630 43,068 -0.59(-5.77%)
May 08, 2023 10.45 10.45 10.08 10.22 50,813 -0.23(-2.20%)
May 05, 2023 10.24 10.89 10.22 10.45 52,506 +0.03(+0.29%)
May 04, 2023 10.41 10.55 10.13 10.42 47,061 -0.09(-0.86%)
May 03, 2023 10.37 10.65 10.37 10.51 97,992 +0.18(+1.74%)
May 02, 2023 10.34 10.38 10.21 10.33 63,291 -0.05(-0.53%)
May 01, 2023 10.50 10.62 10.32 10.38 44,552 -0.13(-1.28%)
Apr 28, 2023 10.44 10.62 10.32 10.52 51,677 +0.00(+0.00%)
Apr 27, 2023 10.52 10.65 10.44 10.52 33,523 -0.03(-0.28%)
Apr 26, 2023 10.50 10.69 10.45 10.55 73,172 +0.00(+0.00%)
Apr 25, 2023 11.13 11.13 10.50 10.55 30,741 -0.61(-5.47%)
Apr 24, 2023 11.12 11.33 11.09 11.16 38,027 +0.03(+0.27%)
Apr 21, 2023 11.11 11.16 10.96 11.13 33,978 -0.02(-0.18%)
Apr 20, 2023 11.06 11.31 10.82 11.15 27,717 +0.04(+0.36%)
Apr 19, 2023 11.30 11.30 10.93 11.11 43,117 -0.25(-2.20%)
Apr 18, 2023 11.21 11.52 11.03 11.36 39,596 +0.10(+0.89%)
Apr 17, 2023 11.53 11.62 11.10 11.26 72,489 -0.44(-3.76%)
Apr 14, 2023 11.73 11.80 11.60 11.70 38,328 -0.07(-0.59%)
Apr 13, 2023 11.75 11.97 11.57 11.77 51,716 +0.03(+0.26%)
Apr 12, 2023 11.89 11.90 11.57 11.74 38,843 -0.09(-0.76%)
Apr 11, 2023 11.42 11.96 11.42 11.83 92,092 +0.36(+3.14%)
Apr 10, 2023 11.47 11.63 11.28 11.47 79,945 +0.00(+0.00%)
Apr 06, 2023 11.39 11.69 11.23 11.47 67,881 +0.09(+0.79%)
Apr 05, 2023 11.70 11.80 11.20 11.38 85,715 -0.42(-3.56%)
Apr 04, 2023 11.87 11.98 11.68 11.80 49,113 -0.06(-0.51%)
Apr 03, 2023 11.27 12.10 11.25 11.86 190,972 +0.48(+4.22%)
Mar 31, 2023 11.42 11.44 11.18 11.38 58,504 -0.04(-0.35%)
Mar 30, 2023 11.37 11.49 11.26 11.42 79,931 +0.09(+0.79%)
Mar 29, 2023 11.37 11.45 11.11 11.33 69,992 -0.12(-1.05%)
Mar 28, 2023 11.20 11.49 10.99 11.45 106,361 +0.25(+2.23%)
Mar 27, 2023 11.53 11.84 11.12 11.20 96,890 -0.20(-1.75%)
Mar 24, 2023 10.66 11.42 10.50 11.40 117,187 +0.68(+6.34%)
Mar 23, 2023 10.27 10.95 10.14 10.72 101,132 +0.50(+4.89%)
Mar 22, 2023 10.20 10.39 10.10 10.22 56,258 +0.07(+0.69%)
Mar 21, 2023 10.34 10.45 10.15 10.15 57,394 -0.10(-0.98%)
Mar 20, 2023 10.08 10.44 10.08 10.25 67,254 +0.38(+3.85%)
Mar 17, 2023 9.830 10.09 9.620 9.870 143,671 -0.09(-0.90%)
Mar 16, 2023 9.780 9.960 9.250 9.960 48,848 +0.18(+1.84%)
Mar 15, 2023 9.880 9.880 9.611 9.780 19,393 -0.20(-2.00%)
Mar 14, 2023 9.890 10.35 9.715 9.980 53,685 +0.21(+2.15%)
Mar 13, 2023 9.900 10.21 9.560 9.770 25,313 -0.16(-1.61%)
Mar 10, 2023 10.02 10.13 9.816 9.930 36,075 -0.04(-0.45%)
Mar 09, 2023 10.00 10.19 9.753 9.975 37,202 -0.04(-0.40%)
Mar 08, 2023 9.871 10.18 9.660 10.02 40,340 +0.21(+2.09%)
Mar 07, 2023 9.800 10.00 9.237 9.810 15,894 -0.07(-0.71%)
Mar 06, 2023 10.02 10.02 9.800 9.880 15,976 -0.15(-1.50%)
Mar 03, 2023 10.03 10.24 9.870 10.03 34,377 +0.07(+0.75%)
Mar 02, 2023 9.760 10.10 9.598 9.955 29,898 +0.13(+1.37%)
Mar 01, 2023 9.900 9.900 9.525 9.820 41,190 -0.08(-0.81%)
Feb 28, 2023 10.27 10.27 9.860 9.900 37,962 -0.30(-2.94%)
Feb 27, 2023 10.12 10.35 10.04 10.20 55,938 +0.14(+1.39%)
Feb 24, 2023 10.07 10.15 9.910 10.06 43,492 -0.09(-0.89%)
Feb 23, 2023 10.06 10.16 9.940 10.15 25,897 +0.08(+0.79%)
Feb 22, 2023 10.19 10.25 9.914 10.07 55,067 -0.04(-0.40%)
Feb 21, 2023 9.990 10.20 9.900 10.11 44,787 +0.12(+1.20%)
Feb 17, 2023 9.900 9.990 9.810 9.990 14,242 +0.13(+1.32%)
Feb 16, 2023 9.840 10.10 9.780 9.860 20,674 -0.04(-0.40%)
Feb 15, 2023 9.880 10.04 9.735 9.900 24,323 -0.06(-0.60%)
Feb 14, 2023 9.790 10.19 9.790 9.960 14,517 +0.09(+0.91%)
Feb 13, 2023 10.00 10.12 9.870 9.870 9,795 -0.08(-0.80%)
Feb 10, 2023 10.24 10.29 9.810 9.950 39,417 -0.29(-2.83%)
Feb 09, 2023 10.07 10.25 10.06 10.24 20,239 +0.14(+1.39%)
Feb 08, 2023 9.940 10.17 9.830 10.10 25,817 +0.10(+1.00%)
Feb 07, 2023 9.920 10.10 9.855 10.00 36,491 +0.14(+1.42%)
Feb 06, 2023 10.05 10.05 9.860 9.860 28,147 -0.19(-1.89%)
Feb 03, 2023 9.900 10.13 9.832 10.05 13,782 +0.09(+0.90%)
Feb 02, 2023 9.900 10.19 9.890 9.960 21,113 +0.00(+0.00%)
Feb 01, 2023 10.15 10.30 9.960 9.960 115,343 -0.29(-2.83%)
Jan 31, 2023 10.05 10.35 10.05 10.25 42,790 +0.22(+2.19%)
Jan 30, 2023 10.12 10.33 9.870 10.03 27,208 -0.19(-1.86%)
Jan 27, 2023 10.22 10.35 10.17 10.22 33,451 +0.00(+0.00%)
Jan 26, 2023 10.28 10.28 9.860 10.22 18,539 -0.05(-0.49%)
Jan 25, 2023 10.14 10.27 9.810 10.27 42,894 +0.12(+1.18%)
Jan 24, 2023 10.23 10.31 10.14 10.15 15,251 -0.12(-1.17%)
Jan 23, 2023 10.39 10.47 10.12 10.27 32,025 -0.15(-1.44%)
Jan 20, 2023 10.39 10.48 10.33 10.42 20,945 +0.03(+0.29%)
Jan 19, 2023 10.40 10.43 10.10 10.39 20,678 +0.00(+0.00%)
Jan 18, 2023 10.52 10.78 10.37 10.39 22,193 -0.17(-1.61%)
Jan 17, 2023 10.62 10.77 10.48 10.56 18,681 +0.04(+0.38%)
Jan 13, 2023 10.47 10.76 10.43 10.52 13,265 +0.07(+0.67%)
Jan 12, 2023 10.16 10.69 10.07 10.45 57,374 +0.10(+0.97%)
Jan 11, 2023 10.39 10.49 10.04 10.35 25,441 -0.04(-0.38%)
Jan 10, 2023 10.22 10.49 10.16 10.39 18,221 +0.08(+0.78%)
Jan 09, 2023 10.01 10.49 9.955 10.31 51,202 +0.09(+0.88%)
Jan 06, 2023 10.21 10.29 9.920 10.22 39,506 +0.13(+1.29%)
Jan 05, 2023 10.07 10.18 9.823 10.09 18,653 -0.05(-0.49%)
Jan 04, 2023 10.13 10.25 9.950 10.14 15,827 +0.08(+0.80%)
Jan 03, 2023 10.32 10.35 9.910 10.06 34,208 -0.16(-1.57%)
Dec 30, 2022 9.820 10.24 9.820 10.22 24,054 +0.35(+3.55%)
Dec 29, 2022 9.910 10.17 9.690 9.870 50,434 -0.01(-0.10%)
Dec 28, 2022 9.800 9.980 9.530 9.880 38,450 +0.15(+1.54%)
Dec 27, 2022 9.400 9.730 9.300 9.730 103,797 +0.33(+3.51%)
Dec 23, 2022 9.440 9.465 9.260 9.400 45,089 -0.04(-0.42%)
Dec 22, 2022 9.660 9.680 9.350 9.440 34,407 -0.29(-2.98%)
Dec 21, 2022 9.780 9.960 9.620 9.730 41,105 +0.06(+0.62%)
Dec 20, 2022 9.550 10.17 9.550 9.670 20,721 +0.08(+0.83%)
Dec 19, 2022 9.550 9.790 9.380 9.590 24,575 +0.02(+0.21%)
Dec 16, 2022 9.520 9.860 9.450 9.570 89,466 -0.04(-0.42%)
Dec 15, 2022 9.800 10.04 9.600 9.610 16,792 -0.28(-2.83%)
Dec 14, 2022 10.01 10.22 9.780 9.890 22,664 -0.07(-0.70%)
Dec 13, 2022 10.15 10.29 9.675 9.960 59,365 -0.13(-1.29%)
Dec 12, 2022 10.05 10.41 9.900 10.09 60,252 +0.07(+0.70%)
Dec 09, 2022 10.34 10.50 9.930 10.02 64,023 -0.32(-3.09%)
Dec 08, 2022 9.740 10.38 9.740 10.34 83,272 -0.18(-1.71%)
Dec 07, 2022 10.32 10.69 10.15 10.52 21,776 +0.41(+4.06%)
Dec 06, 2022 10.85 10.85 9.780 10.11 42,027 -0.56(-5.25%)
Dec 05, 2022 11.45 11.45 10.55 10.67 64,725 -0.73(-6.40%)
Dec 02, 2022 11.34 11.50 11.06 11.40 36,604 -0.09(-0.78%)
Dec 01, 2022 11.48 11.50 11.12 11.49 17,468 +0.10(+0.88%)
Nov 30, 2022 11.16 11.40 11.00 11.39 23,382 +0.31(+2.80%)
Nov 29, 2022 11.28 11.88 10.95 11.08 49,313 -0.13(-1.16%)
Nov 28, 2022 11.22 11.27 10.83 11.21 48,434 -0.02(-0.18%)
Nov 25, 2022 11.16 11.25 10.94 11.23 7,385 +0.07(+0.63%)
Nov 23, 2022 11.21 11.27 10.91 11.16 20,104 -0.05(-0.45%)
Nov 22, 2022 11.15 11.34 10.73 11.21 17,835 +0.18(+1.63%)
Nov 21, 2022 10.76 11.24 10.76 11.03 13,634 +0.21(+1.94%)
Nov 18, 2022 10.91 11.50 10.81 10.82 17,101 -0.17(-1.55%)
Nov 17, 2022 10.90 11.12 10.70 10.99 14,547 -0.12(-1.08%)
Nov 16, 2022 10.99 11.23 10.99 11.11 33,314 -0.04(-0.36%)
Nov 15, 2022 10.95 11.22 10.90 11.15 27,558 +0.25(+2.29%)
Nov 14, 2022 10.70 11.05 10.54 10.90 54,449 +0.22(+2.06%)
Nov 11, 2022 10.49 10.75 10.30 10.68 45,426 +0.21(+2.01%)
Nov 10, 2022 10.69 11.08 10.42 10.47 50,626 -0.08(-0.76%)
Nov 09, 2022 10.36 10.64 10.17 10.55 18,289 +0.17(+1.64%)
Nov 08, 2022 10.41 10.61 10.34 10.38 37,779 -0.16(-1.52%)
Nov 07, 2022 11.13 11.13 10.49 10.54 27,454 -0.57(-5.13%)
Nov 04, 2022 10.90 11.25 10.50 11.11 125,359 +0.21(+1.93%)
Nov 03, 2022 10.82 11.08 10.79 10.90 44,690 -0.06(-0.55%)
Nov 02, 2022 11.14 11.19 10.28 10.96 60,084 -0.13(-1.17%)
Nov 01, 2022 10.73 11.10 10.40 11.09 65,362 +0.36(+3.36%)
Oct 31, 2022 10.21 10.78 10.00 10.73 50,544 +0.42(+4.07%)
Oct 28, 2022 10.36 10.39 10.19 10.31 54,982 +0.05(+0.49%)
Oct 27, 2022 10.23 10.36 10.02 10.26 49,186 -0.11(-1.06%)
Oct 26, 2022 9.990 10.39 9.885 10.37 54,358 +0.43(+4.33%)
Oct 25, 2022 9.700 10.00 9.640 9.940 43,274 +0.29(+3.01%)
Oct 24, 2022 9.400 9.730 9.400 9.650 19,250 +0.23(+2.44%)
Oct 21, 2022 9.260 9.550 9.260 9.420 15,045 +0.08(+0.86%)
Oct 20, 2022 9.280 9.560 9.090 9.340 70,629 +0.14(+1.52%)
Oct 19, 2022 9.370 9.534 9.086 9.200 43,646 -0.26(-2.75%)
Oct 18, 2022 9.350 9.828 9.350 9.460 49,166 +0.22(+2.38%)
Oct 17, 2022 9.250 9.350 9.060 9.240 26,230 +0.00(+0.00%)
Oct 14, 2022 9.110 9.240 8.970 9.240 13,616 +0.12(+1.32%)
Oct 13, 2022 8.790 9.214 8.770 9.120 32,577 +0.22(+2.47%)
Oct 12, 2022 8.870 9.080 8.800 8.900 88,532 +0.08(+0.91%)
Oct 11, 2022 8.730 8.908 8.710 8.820 17,554 -0.07(-0.79%)
Oct 10, 2022 8.890 9.010 8.860 8.890 12,874 +0.08(+0.91%)
Oct 07, 2022 8.810 8.970 8.710 8.810 26,278 -0.16(-1.78%)
Oct 06, 2022 9.110 9.150 8.970 8.970 17,592 -0.22(-2.39%)
Oct 05, 2022 9.280 9.280 9.120 9.190 15,273 +0.02(+0.22%)
Oct 04, 2022 9.300 9.380 9.170 9.170 51,612 -0.05(-0.54%)
Oct 03, 2022 9.340 9.370 9.090 9.220 18,175 +0.00(+0.00%)
Sep 30, 2022 9.060 9.330 9.060 9.220 31,452 +0.17(+1.88%)
Sep 29, 2022 9.370 9.370 9.035 9.050 56,274 -0.46(-4.84%)
Sep 28, 2022 9.150 9.570 9.106 9.510 34,340 +0.33(+3.59%)
Sep 27, 2022 9.240 9.270 9.080 9.180 20,691 +0.10(+1.10%)
Sep 26, 2022 9.200 9.230 9.020 9.080 25,550 -0.11(-1.20%)
Sep 23, 2022 9.450 9.560 9.140 9.190 22,548 -0.34(-3.57%)
Sep 22, 2022 9.500 9.630 9.295 9.530 54,078 +0.00(+0.00%)
Sep 21, 2022 9.580 9.698 9.440 9.530 39,143 -0.07(-0.73%)
Sep 20, 2022 9.700 9.720 9.510 9.600 33,970 -0.08(-0.83%)
Sep 19, 2022 9.650 9.740 9.570 9.680 43,413 -0.09(-0.92%)
Sep 16, 2022 9.410 9.820 9.380 9.770 117,075 +0.25(+2.63%)
Sep 15, 2022 9.570 9.619 9.485 9.520 35,940 -0.02(-0.21%)
Sep 14, 2022 9.590 9.710 9.540 9.540 59,516 -0.10(-1.04%)
Sep 13, 2022 9.940 9.940 9.585 9.640 32,023 -0.32(-3.21%)
Sep 12, 2022 9.880 10.02 9.850 9.960 65,420 +0.12(+1.22%)
Sep 09, 2022 9.730 9.840 9.540 9.840 67,938 +0.18(+1.86%)
Sep 08, 2022 9.620 9.700 9.570 9.660 50,563 +0.00(+0.00%)
Sep 07, 2022 9.600 9.700 9.450 9.660 64,376 -0.02(-0.21%)
Sep 06, 2022 9.610 9.916 9.050 9.680 91,597 +0.08(+0.83%)
Sep 02, 2022 9.580 9.640 9.450 9.600 38,136 +0.03(+0.31%)
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.