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 )

5.250 +0.240 (+4.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2007 9.490 9.530 9.340 9.350 54,565 -0.21(-2.20%)
Apr 27, 2007 9.560 9.600 9.440 9.560 68,897 -0.11(-1.14%)
Apr 26, 2007 9.420 9.710 9.400 9.670 117,664 +0.27(+2.87%)
Apr 25, 2007 9.240 9.440 9.200 9.400 69,470 +0.11(+1.18%)
Apr 24, 2007 9.200 9.410 9.200 9.290 99,771 +0.02(+0.22%)
Apr 23, 2007 9.460 9.470 9.200 9.270 67,508 -0.29(-3.03%)
Apr 20, 2007 8.950 9.730 8.860 9.560 193,411 +0.71(+8.02%)
Apr 19, 2007 9.250 9.480 8.480 8.850 208,029 -0.69(-7.26%)
Apr 18, 2007 9.390 9.600 9.390 9.542 17,576 +0.17(+1.84%)
Apr 17, 2007 9.350 9.530 9.270 9.370 29,851 +0.06(+0.64%)
Apr 16, 2007 9.130 9.340 9.130 9.310 22,964 +0.18(+1.97%)
Apr 13, 2007 9.150 9.300 9.090 9.130 20,250 -0.02(-0.22%)
Apr 12, 2007 9.340 9.350 9.080 9.150 44,696 -0.16(-1.72%)
Apr 11, 2007 9.270 9.470 9.270 9.310 17,983 +0.01(+0.11%)
Apr 10, 2007 9.440 9.470 9.190 9.300 19,238 -0.05(-0.53%)
Apr 09, 2007 9.700 9.700 9.250 9.350 45,935 -0.33(-3.41%)
Apr 05, 2007 9.040 9.950 9.020 9.680 80,801 +0.61(+6.73%)
Apr 04, 2007 9.164 9.172 9.010 9.070 59,369 -0.13(-1.41%)
Apr 03, 2007 9.490 9.490 9.200 9.200 19,299 -0.10(-1.08%)
Apr 02, 2007 9.290 9.360 9.070 9.300 39,923 -0.02(-0.21%)
Mar 30, 2007 9.640 9.640 9.300 9.320 35,548 -0.22(-2.31%)
Mar 29, 2007 9.350 9.540 9.300 9.540 34,807 +0.16(+1.71%)
Mar 28, 2007 9.610 9.690 9.260 9.380 65,939 -0.26(-2.70%)
Mar 27, 2007 9.260 9.640 9.260 9.640 60,017 +0.38(+4.10%)
Mar 26, 2007 9.810 9.900 9.260 9.260 71,552 -0.58(-5.89%)
Mar 23, 2007 9.670 9.999 9.600 9.840 39,691 +0.40(+4.24%)
Mar 22, 2007 9.390 9.710 9.380 9.440 73,172 -0.03(-0.32%)
Mar 21, 2007 9.530 9.750 9.390 9.470 36,787 -0.06(-0.63%)
Mar 20, 2007 9.500 9.570 9.440 9.530 23,573 +0.03(+0.32%)
Mar 19, 2007 9.390 9.570 9.180 9.500 33,342 +0.08(+0.85%)
Mar 16, 2007 9.360 9.460 9.270 9.420 37,427 +0.07(+0.75%)
Mar 15, 2007 9.440 9.440 9.350 9.350 18,357 -0.12(-1.27%)
Mar 14, 2007 9.650 9.670 9.120 9.470 57,275 -0.18(-1.87%)
Mar 13, 2007 9.880 9.880 9.650 9.650 25,487 -0.23(-2.33%)
Mar 12, 2007 9.610 9.950 9.570 9.880 45,540 +0.28(+2.92%)
Mar 09, 2007 9.660 9.780 9.570 9.600 21,046 -0.03(-0.31%)
Mar 08, 2007 9.920 9.920 9.500 9.630 77,611 -0.18(-1.83%)
Mar 07, 2007 9.900 10.02 9.730 9.810 29,625 -0.06(-0.61%)
Mar 06, 2007 9.900 10.03 9.730 9.870 67,196 -0.05(-0.50%)
Mar 05, 2007 9.900 9.970 9.720 9.920 73,246 -0.08(-0.80%)
Mar 02, 2007 10.02 10.05 9.960 10.00 64,221 -0.03(-0.30%)
Mar 01, 2007 9.950 10.09 9.900 10.03 105,817 +0.02(+0.20%)
Feb 28, 2007 10.05 10.21 9.800 10.01 85,029 -0.05(-0.50%)
Feb 27, 2007 10.39 10.39 9.740 10.06 219,185 -0.39(-3.73%)
Feb 26, 2007 10.37 10.55 10.35 10.45 29,468 +0.09(+0.87%)
Feb 23, 2007 10.49 10.56 10.35 10.36 31,675 -0.10(-0.96%)
Feb 22, 2007 10.12 10.48 10.12 10.46 48,880 +0.31(+3.05%)
Feb 21, 2007 10.05 10.29 9.980 10.15 86,827 +0.11(+1.10%)
Feb 20, 2007 9.880 10.08 9.790 10.04 123,386 +0.15(+1.52%)
Feb 16, 2007 9.900 10.07 9.740 9.890 76,060 -0.01(-0.10%)
Feb 15, 2007 9.680 10.18 9.680 9.900 156,579 +0.13(+1.33%)
Feb 14, 2007 9.840 9.850 9.690 9.770 158,438 -0.02(-0.20%)
Feb 13, 2007 9.730 9.910 9.730 9.790 191,789 +0.00(+0.00%)
Feb 12, 2007 9.850 9.950 9.750 9.790 145,472 -0.10(-1.01%)
Feb 09, 2007 9.940 10.00 9.850 9.890 113,311 +0.03(+0.30%)
Feb 08, 2007 9.960 9.960 9.750 9.860 110,283 -0.07(-0.70%)
Feb 07, 2007 9.750 10.04 9.660 9.930 51,840 +0.18(+1.85%)
Feb 06, 2007 9.890 10.00 9.680 9.750 74,369 -0.11(-1.12%)
Feb 05, 2007 10.02 10.16 9.860 9.860 26,969 -0.14(-1.40%)
Feb 02, 2007 10.31 10.40 9.980 10.00 57,006 -0.34(-3.29%)
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.