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 -0.040 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2005 10.60 10.60 9.900 10.12 222,430 -0.18(-1.75%)
Jan 28, 2005 10.33 11.14 10.20 10.30 357,016 -0.03(-0.29%)
Jan 27, 2005 10.74 10.77 10.25 10.33 114,607 -0.45(-4.17%)
Jan 26, 2005 10.50 10.84 10.40 10.78 139,828 +0.20(+1.89%)
Jan 25, 2005 11.06 11.15 10.42 10.58 154,765 -0.36(-3.29%)
Jan 24, 2005 10.86 10.94 10.64 10.94 160,136 +0.24(+2.24%)
Jan 21, 2005 11.30 11.31 10.65 10.70 163,268 -0.43(-3.86%)
Jan 20, 2005 11.10 11.20 10.83 11.13 582,880 +0.02(+0.18%)
Jan 19, 2005 11.50 11.60 10.98 11.11 232,929 -0.20(-1.77%)
Jan 18, 2005 11.20 11.52 11.04 11.31 187,499 +0.20(+1.80%)
Jan 14, 2005 11.00 11.21 10.87 11.11 143,779 +0.31(+2.87%)
Jan 13, 2005 11.02 11.32 10.62 10.80 247,220 -0.10(-0.92%)
Jan 12, 2005 11.04 11.20 10.59 10.90 181,686 -0.10(-0.91%)
Jan 11, 2005 11.33 11.38 10.97 11.00 194,465 -0.43(-3.76%)
Jan 10, 2005 11.35 11.77 11.35 11.43 237,642 +0.02(+0.18%)
Jan 07, 2005 12.24 12.55 11.35 11.41 435,575 -0.83(-6.78%)
Jan 06, 2005 12.15 13.23 12.00 12.24 1,519,925 +0.81(+7.09%)
Jan 05, 2005 11.67 11.83 11.28 11.43 621,690 +0.29(+2.60%)
Jan 04, 2005 10.17 11.50 10.00 11.14 782,703 +1.20(+12.07%)
Jan 03, 2005 10.02 10.13 9.810 9.940 289,225 +0.14(+1.43%)
Dec 31, 2004 10.05 10.10 9.780 9.800 151,100 -0.27(-2.68%)
Dec 30, 2004 10.22 10.22 10.05 10.07 66,400 -0.03(-0.30%)
Dec 29, 2004 10.04 10.29 9.970 10.10 89,500 -0.02(-0.20%)
Dec 28, 2004 10.20 10.25 10.00 10.12 63,700 +0.01(+0.10%)
Dec 27, 2004 10.25 10.25 9.870 10.11 73,400 -0.04(-0.39%)
Dec 23, 2004 10.05 10.25 9.831 10.15 241,500 +0.17(+1.70%)
Dec 22, 2004 9.750 10.09 9.750 9.980 160,700 +0.03(+0.30%)
Dec 21, 2004 9.570 10.00 9.530 9.950 212,600 +0.45(+4.74%)
Dec 20, 2004 9.250 9.590 9.210 9.500 103,700 +0.06(+0.64%)
Dec 17, 2004 9.320 9.540 9.300 9.440 99,600 +0.01(+0.11%)
Dec 16, 2004 9.600 9.800 9.380 9.430 137,700 -0.20(-2.08%)
Dec 15, 2004 9.670 9.900 9.630 9.630 125,700 -0.11(-1.14%)
Dec 14, 2004 9.720 9.990 9.650 9.741 174,600 -0.14(-1.41%)
Dec 13, 2004 9.770 9.940 9.540 9.880 192,500 -0.06(-0.60%)
Dec 10, 2004 9.840 10.03 9.750 9.940 83,700 +0.06(+0.61%)
Dec 09, 2004 9.890 9.930 9.540 9.880 281,300 +0.10(+1.02%)
Dec 08, 2004 9.800 9.970 9.614 9.780 118,900 -0.03(-0.31%)
Dec 07, 2004 9.720 10.12 9.700 9.810 194,200 +0.12(+1.24%)
Dec 06, 2004 10.04 10.15 9.600 9.690 241,100 -0.60(-5.83%)
Dec 03, 2004 10.04 10.29 10.01 10.29 92,900 +0.08(+0.78%)
Dec 02, 2004 10.20 10.35 10.01 10.21 128,900 +0.01(+0.10%)
Dec 01, 2004 10.34 10.34 10.11 10.20 115,100 +0.10(+0.99%)
Nov 30, 2004 10.50 10.50 10.00 10.10 149,700 -0.20(-1.94%)
Nov 29, 2004 10.11 10.40 10.00 10.30 214,300 +0.18(+1.78%)
Nov 26, 2004 10.20 10.20 10.10 10.12 75,500 +0.02(+0.20%)
Nov 24, 2004 10.14 10.38 10.04 10.10 299,100 +0.06(+0.60%)
Nov 23, 2004 10.14 10.20 10.00 10.04 215,800 -0.03(-0.30%)
Nov 22, 2004 9.800 10.07 9.800 10.07 124,200 +0.13(+1.31%)
Nov 19, 2004 9.840 10.00 9.650 9.940 108,500 -0.06(-0.60%)
Nov 18, 2004 9.980 10.25 9.800 10.00 108,400 -0.05(-0.50%)
Nov 17, 2004 10.00 10.16 9.910 10.05 159,800 +0.15(+1.52%)
Nov 16, 2004 9.740 10.00 9.740 9.900 132,100 +0.11(+1.12%)
Nov 15, 2004 9.890 10.02 9.640 9.790 208,200 -0.11(-1.11%)
Nov 12, 2004 9.780 10.17 9.290 9.900 342,200 +0.18(+1.85%)
Nov 11, 2004 9.140 9.750 8.960 9.720 236,300 +0.63(+6.93%)
Nov 10, 2004 9.000 9.110 8.860 9.090 156,000 +0.16(+1.79%)
Nov 09, 2004 9.030 9.030 8.850 8.930 152,900 -0.07(-0.78%)
Nov 08, 2004 9.100 9.220 8.960 9.000 122,300 +0.02(+0.22%)
Nov 05, 2004 9.200 9.320 8.930 8.980 121,500 -0.08(-0.88%)
Nov 04, 2004 9.000 9.080 8.890 9.060 97,500 +0.03(+0.33%)
Nov 03, 2004 9.270 9.520 8.850 9.030 248,100 -0.15(-1.63%)
Nov 02, 2004 9.100 9.520 9.050 9.180 272,600 +0.09(+0.99%)
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.