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 )

4.960 +0.110 (+2.27%)
Streaming Delayed Price Updated: 12:30 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, 2019 9.290 9.400 9.250 9.300 10,800 +0.05(+0.54%)
Aug 29, 2019 9.210 9.590 9.160 9.250 22,188 +0.16(+1.76%)
Aug 28, 2019 9.240 9.450 9.050 9.090 13,260 -0.12(-1.30%)
Aug 27, 2019 9.700 10.00 9.200 9.210 26,721 -0.49(-5.05%)
Aug 26, 2019 9.330 9.700 9.125 9.700 15,095 +0.45(+4.86%)
Aug 23, 2019 9.010 9.349 8.970 9.250 79,400 +0.23(+2.55%)
Aug 22, 2019 9.145 9.220 8.855 9.020 64,496 -0.03(-0.33%)
Aug 21, 2019 8.930 9.240 8.890 9.050 59,131 +0.15(+1.69%)
Aug 20, 2019 9.010 9.140 8.860 8.900 23,172 -0.12(-1.33%)
Aug 19, 2019 8.930 9.060 8.640 9.020 94,323 +0.15(+1.69%)
Aug 16, 2019 8.920 9.080 8.760 8.870 25,300 -0.07(-0.78%)
Aug 15, 2019 8.880 9.050 8.735 8.940 59,522 +0.10(+1.13%)
Aug 14, 2019 8.960 8.980 8.740 8.840 47,000 -0.15(-1.67%)
Aug 13, 2019 8.900 9.368 8.900 8.990 31,035 -0.04(-0.44%)
Aug 12, 2019 8.980 9.295 8.900 9.030 27,225 +0.01(+0.11%)
Aug 09, 2019 9.270 9.680 9.010 9.020 14,100 -0.31(-3.32%)
Aug 08, 2019 9.580 9.600 9.210 9.330 28,494 +0.03(+0.32%)
Aug 07, 2019 9.290 9.620 9.090 9.300 21,414 -0.12(-1.27%)
Aug 06, 2019 9.300 10.01 9.300 9.420 14,671 +0.09(+0.96%)
Aug 05, 2019 9.530 9.540 9.300 9.330 26,992 -0.49(-4.99%)
Aug 02, 2019 9.280 9.900 9.270 9.820 19,200 -0.28(-2.77%)
Aug 01, 2019 10.11 10.42 10.10 10.10 23,363 +0.00(+0.00%)
Jul 31, 2019 10.09 10.41 10.09 10.10 36,051 -0.01(-0.10%)
Jul 30, 2019 10.12 10.37 10.11 10.11 26,678 -0.09(-0.88%)
Jul 29, 2019 10.30 10.47 10.16 10.20 51,117 -0.02(-0.20%)
Jul 26, 2019 10.14 10.41 10.08 10.22 18,100 +0.02(+0.20%)
Jul 25, 2019 10.71 10.71 10.11 10.20 25,735 -0.36(-3.41%)
Jul 24, 2019 10.42 10.66 10.41 10.56 24,232 +0.18(+1.73%)
Jul 23, 2019 10.36 10.44 10.19 10.38 23,292 +0.08(+0.78%)
Jul 22, 2019 10.25 10.38 10.20 10.30 42,717 +0.06(+0.59%)
Jul 19, 2019 10.16 10.35 10.16 10.24 23,800 +0.01(+0.10%)
Jul 18, 2019 10.39 10.50 10.08 10.23 19,538 -0.20(-1.92%)
Jul 17, 2019 10.51 10.57 10.43 10.43 4,454 -0.15(-1.42%)
Jul 16, 2019 10.51 10.63 10.40 10.58 16,469 +0.13(+1.24%)
Jul 15, 2019 10.35 10.53 10.34 10.45 21,579 +0.06(+0.58%)
Jul 12, 2019 10.22 10.45 10.20 10.39 26,300 +0.29(+2.87%)
Jul 11, 2019 10.09 10.12 10.02 10.10 13,162 +0.00(+0.00%)
Jul 10, 2019 10.27 10.47 10.02 10.10 16,514 -0.10(-0.98%)
Jul 09, 2019 10.59 10.60 10.18 10.20 20,858 -0.44(-4.14%)
Jul 08, 2019 10.85 10.85 10.56 10.64 12,933 -0.16(-1.48%)
Jul 05, 2019 10.63 10.89 10.63 10.80 11,200 -0.01(-0.14%)
Jul 03, 2019 10.71 10.85 10.57 10.81 6,300 +0.25(+2.41%)
Jul 02, 2019 10.56 10.65 10.53 10.56 20,362 -0.04(-0.38%)
Jul 01, 2019 10.84 10.84 10.51 10.60 67,811 -0.27(-2.48%)
Jun 28, 2019 10.33 10.92 10.18 10.87 146,900 +0.54(+5.23%)
Jun 27, 2019 10.29 10.48 10.16 10.33 22,083 -0.02(-0.19%)
Jun 26, 2019 10.30 10.41 10.20 10.35 40,736 +0.06(+0.58%)
Jun 25, 2019 10.12 10.40 9.850 10.29 47,539 +0.23(+2.29%)
Jun 24, 2019 10.38 10.55 10.02 10.06 18,807 -0.34(-3.27%)
Jun 21, 2019 10.06 10.41 10.06 10.40 37,400 +0.27(+2.67%)
Jun 20, 2019 10.24 10.30 10.11 10.13 19,594 -0.10(-0.98%)
Jun 19, 2019 10.20 10.30 10.17 10.23 31,480 -0.03(-0.29%)
Jun 18, 2019 10.06 10.30 10.06 10.26 37,880 +0.26(+2.60%)
Jun 17, 2019 9.930 10.08 9.910 10.00 13,825 +0.12(+1.21%)
Jun 14, 2019 9.780 10.11 9.710 9.880 27,100 +0.05(+0.51%)
Jun 13, 2019 9.610 9.890 9.350 9.830 38,024 +0.29(+3.04%)
Jun 12, 2019 9.470 9.600 9.450 9.540 6,248 +0.04(+0.42%)
Jun 11, 2019 9.420 9.600 9.420 9.500 11,865 +0.04(+0.42%)
Jun 10, 2019 9.510 9.520 9.170 9.460 43,825 -0.08(-0.84%)
Jun 07, 2019 9.570 9.620 9.410 9.540 19,000 +0.02(+0.21%)
Jun 06, 2019 9.330 9.580 9.330 9.520 18,789 +0.19(+2.04%)
Jun 05, 2019 9.250 9.360 9.180 9.330 18,777 +0.03(+0.32%)
Jun 04, 2019 9.390 9.410 9.160 9.300 12,839 +0.03(+0.32%)
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.