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 )

5.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2007 9.900 10.07 9.900 10.05 30,162 +0.18(+1.82%)
Jan 30, 2007 10.01 10.21 9.870 9.870 55,763 -0.13(-1.30%)
Jan 29, 2007 10.20 10.32 9.990 10.00 37,739 -0.19(-1.86%)
Jan 26, 2007 9.930 10.50 9.920 10.19 58,991 +0.23(+2.31%)
Jan 25, 2007 9.970 10.00 9.860 9.960 98,485 -0.01(-0.10%)
Jan 24, 2007 10.01 10.07 9.930 9.970 91,992 -0.04(-0.40%)
Jan 23, 2007 9.880 10.10 9.770 10.01 83,166 +0.16(+1.62%)
Jan 22, 2007 9.980 9.980 9.790 9.850 97,610 -0.16(-1.60%)
Jan 19, 2007 10.02 10.13 9.890 10.01 39,588 -0.07(-0.69%)
Jan 18, 2007 9.990 10.19 9.950 10.08 73,080 +0.02(+0.20%)
Jan 17, 2007 10.00 10.08 9.940 10.06 88,566 +0.06(+0.60%)
Jan 16, 2007 10.47 10.47 10.00 10.00 137,558 -0.50(-4.76%)
Jan 12, 2007 10.00 10.51 10.00 10.50 49,502 +0.46(+4.58%)
Jan 11, 2007 10.08 10.09 9.840 10.04 107,711 -0.01(-0.10%)
Jan 10, 2007 9.990 10.24 9.760 10.05 264,772 +0.03(+0.30%)
Jan 09, 2007 9.950 10.23 9.690 10.02 384,251 -0.40(-3.84%)
Jan 08, 2007 10.20 10.44 10.15 10.42 25,807 +0.20(+1.96%)
Jan 05, 2007 10.40 10.54 10.17 10.22 42,908 -0.21(-2.01%)
Jan 04, 2007 10.73 10.73 10.39 10.43 21,390 -0.27(-2.52%)
Jan 03, 2007 10.56 10.73 10.34 10.70 65,691 +0.09(+0.85%)
Dec 29, 2006 10.83 10.90 10.53 10.61 47,608 -0.26(-2.39%)
Dec 28, 2006 10.82 10.95 10.82 10.87 32,677 +0.00(+0.00%)
Dec 27, 2006 10.80 10.91 10.71 10.87 23,887 +0.04(+0.37%)
Dec 26, 2006 10.56 10.83 10.26 10.83 43,047 +0.24(+2.27%)
Dec 22, 2006 10.69 10.74 10.55 10.59 27,627 -0.10(-0.94%)
Dec 21, 2006 10.49 10.69 10.35 10.69 43,896 +0.18(+1.71%)
Dec 20, 2006 10.36 10.52 10.36 10.51 32,031 +0.12(+1.15%)
Dec 19, 2006 10.26 10.42 10.15 10.39 86,478 +0.10(+0.97%)
Dec 18, 2006 10.08 10.33 10.08 10.29 110,711 +0.11(+1.08%)
Dec 15, 2006 10.60 10.68 10.15 10.18 75,178 -0.44(-4.14%)
Dec 14, 2006 10.30 10.82 10.21 10.62 75,083 +0.29(+2.81%)
Dec 13, 2006 10.20 10.34 10.14 10.33 58,522 +0.13(+1.27%)
Dec 12, 2006 10.41 10.42 9.930 10.20 204,950 -0.18(-1.73%)
Dec 11, 2006 10.79 10.79 10.35 10.38 154,093 -0.38(-3.53%)
Dec 08, 2006 10.86 10.88 10.75 10.76 36,686 -0.12(-1.10%)
Dec 07, 2006 11.15 11.18 10.88 10.88 44,048 -0.25(-2.25%)
Dec 06, 2006 11.34 11.34 11.10 11.13 28,998 -0.26(-2.28%)
Dec 05, 2006 11.47 11.47 11.23 11.39 47,978 -0.01(-0.09%)
Dec 04, 2006 11.49 11.55 11.24 11.40 72,495 -0.11(-0.96%)
Dec 01, 2006 11.45 11.60 11.30 11.51 123,924 +0.01(+0.09%)
Nov 30, 2006 11.58 11.66 11.38 11.50 81,500 -0.12(-1.03%)
Nov 29, 2006 11.54 11.63 11.51 11.62 25,069 +0.08(+0.69%)
Nov 28, 2006 11.49 11.58 11.47 11.54 32,824 -0.02(-0.17%)
Nov 27, 2006 11.38 11.64 11.38 11.56 60,891 +0.13(+1.14%)
Nov 24, 2006 11.40 11.53 11.37 11.43 9,313 -0.08(-0.70%)
Nov 22, 2006 11.58 11.62 11.50 11.51 29,028 -0.09(-0.78%)
Nov 21, 2006 11.50 11.69 11.49 11.60 47,517 +0.11(+0.96%)
Nov 20, 2006 11.83 11.94 11.42 11.49 49,574 -0.34(-2.87%)
Nov 17, 2006 12.01 12.11 11.78 11.83 56,759 -0.19(-1.58%)
Nov 16, 2006 11.59 12.23 11.56 12.02 113,622 +0.42(+3.62%)
Nov 15, 2006 11.55 11.76 11.55 11.60 16,526 +0.02(+0.17%)
Nov 14, 2006 11.67 11.77 11.40 11.58 60,336 -0.04(-0.34%)
Nov 13, 2006 11.79 11.94 11.52 11.62 55,745 -0.05(-0.43%)
Nov 10, 2006 11.91 11.97 11.67 11.67 40,460 -0.15(-1.27%)
Nov 09, 2006 11.80 11.99 11.80 11.82 34,721 +0.09(+0.77%)
Nov 08, 2006 11.73 11.99 11.65 11.73 66,855 -0.02(-0.17%)
Nov 07, 2006 11.28 11.85 11.26 11.75 111,637 +0.43(+3.80%)
Nov 06, 2006 11.39 11.45 11.14 11.32 85,260 -0.07(-0.61%)
Nov 03, 2006 10.94 11.55 10.94 11.39 87,132 +0.43(+3.88%)
Nov 02, 2006 11.01 11.11 10.87 10.96 78,196 -0.04(-0.41%)
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.