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 )

5.060 -0.040 (-0.78%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 20, 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 +0.10(+1.05%)
Jun 14, 2023 9.670 9.930 9.530 9.530 47,915 -0.18(-1.85%)
Jun 13, 2023 9.505 9.870 9.505 9.710 57,788 +0.20(+2.10%)
Jun 12, 2023 9.460 9.700 9.000 9.510 55,181 +0.01(+0.11%)
Jun 09, 2023 9.510 9.713 9.480 9.500 40,341 -0.01(-0.11%)
Jun 08, 2023 9.570 9.670 9.390 9.510 49,915 -0.08(-0.83%)
Jun 07, 2023 9.560 9.720 9.460 9.590 82,262 -0.03(-0.31%)
Jun 06, 2023 9.460 9.735 9.460 9.620 27,938 +0.13(+1.37%)
Jun 05, 2023 9.570 9.740 9.410 9.490 37,566 -0.08(-0.84%)
Jun 02, 2023 9.270 9.730 9.235 9.570 41,647 +0.44(+4.82%)
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.