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 )

5.220 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2009 5.790 5.790 5.620 5.770 24,361 -0.07(-1.20%)
Jan 29, 2009 5.712 5.950 5.712 5.840 9,377 -0.06(-1.02%)
Jan 28, 2009 5.970 6.040 5.850 5.900 26,009 +0.01(+0.17%)
Jan 27, 2009 5.860 5.890 5.830 5.890 4,580 +0.11(+1.90%)
Jan 26, 2009 5.820 5.950 5.660 5.780 15,975 +0.12(+2.12%)
Jan 23, 2009 5.570 5.670 5.200 5.660 79,998 -0.04(-0.70%)
Jan 22, 2009 5.090 5.770 5.000 5.700 22,648 +0.38(+7.14%)
Jan 21, 2009 4.760 5.320 4.600 5.320 50,982 +0.49(+10.14%)
Jan 20, 2009 4.590 4.860 4.590 4.830 48,388 +0.10(+2.11%)
Jan 16, 2009 4.610 4.750 4.490 4.730 35,421 +0.29(+6.53%)
Jan 15, 2009 4.310 4.460 4.060 4.440 177,291 +0.06(+1.37%)
Jan 14, 2009 4.990 4.990 4.380 4.380 48,958 -0.48(-9.88%)
Jan 13, 2009 5.050 5.080 4.850 4.860 17,245 -0.29(-5.63%)
Jan 12, 2009 5.650 5.650 5.000 5.150 32,997 -0.33(-6.02%)
Jan 09, 2009 5.890 5.920 5.300 5.480 35,285 -0.51(-8.51%)
Jan 08, 2009 5.960 5.990 5.810 5.990 11,850 +0.11(+1.87%)
Jan 07, 2009 5.960 5.960 5.640 5.880 10,320 -0.06(-1.01%)
Jan 06, 2009 5.410 5.948 5.410 5.940 9,620 +0.03(+0.51%)
Jan 05, 2009 5.790 6.000 5.590 5.910 10,294 +0.11(+1.90%)
Jan 02, 2009 5.270 5.800 5.200 5.800 16,318 +0.62(+11.97%)
Dec 31, 2008 5.070 5.270 5.070 5.180 7,476 +0.18(+3.60%)
Dec 30, 2008 5.010 5.060 4.794 5.000 29,847 +0.08(+1.63%)
Dec 29, 2008 4.990 5.080 4.900 4.920 44,240 -0.16(-3.15%)
Dec 26, 2008 5.230 5.260 4.980 5.080 15,470 +0.03(+0.59%)
Dec 24, 2008 5.100 5.280 5.000 5.050 10,435 -0.04(-0.79%)
Dec 23, 2008 5.020 5.250 4.990 5.090 46,637 -0.02(-0.39%)
Dec 22, 2008 5.090 5.110 4.886 5.110 33,110 -0.07(-1.35%)
Dec 19, 2008 4.690 5.180 4.690 5.180 14,025 +0.45(+9.51%)
Dec 18, 2008 4.270 4.850 4.270 4.730 15,460 +0.05(+1.07%)
Dec 17, 2008 4.340 4.680 4.200 4.680 20,564 +0.20(+4.46%)
Dec 16, 2008 4.260 4.670 4.250 4.480 24,664 +0.20(+4.67%)
Dec 15, 2008 4.250 4.300 3.750 4.280 23,467 +0.03(+0.71%)
Dec 12, 2008 4.380 4.380 4.150 4.250 60,002 -0.11(-2.52%)
Dec 11, 2008 4.240 4.360 4.000 4.360 70,893 +0.21(+5.06%)
Dec 10, 2008 4.510 4.520 4.150 4.150 29,775 -0.39(-8.59%)
Dec 09, 2008 4.500 4.560 4.500 4.540 11,124 -0.01(-0.22%)
Dec 08, 2008 4.450 4.630 4.450 4.550 18,135 +0.10(+2.25%)
Dec 05, 2008 4.250 4.450 4.220 4.450 7,180 +0.03(+0.68%)
Dec 04, 2008 4.210 4.495 4.210 4.420 11,234 +0.10(+2.31%)
Dec 03, 2008 4.280 4.450 4.270 4.320 16,779 -0.23(-5.05%)
Dec 02, 2008 4.350 4.550 4.180 4.550 27,303 +0.20(+4.60%)
Dec 01, 2008 4.360 4.420 4.300 4.350 13,516 -0.14(-3.05%)
Nov 28, 2008 4.330 4.487 4.330 4.487 2,066 +0.05(+1.05%)
Nov 26, 2008 3.770 4.500 3.635 4.440 36,731 -0.04(-0.89%)
Nov 25, 2008 4.120 4.480 3.950 4.480 22,968 +0.52(+13.13%)
Nov 24, 2008 4.500 4.500 3.650 3.960 41,166 -0.73(-15.57%)
Nov 21, 2008 3.220 4.750 3.170 4.690 86,703 +1.77(+60.62%)
Nov 20, 2008 4.170 4.250 2.810 2.920 88,600 -1.24(-29.81%)
Nov 19, 2008 4.400 4.400 4.160 4.160 12,800 -0.39(-8.57%)
Nov 18, 2008 4.538 4.580 4.250 4.550 28,608 -0.11(-2.36%)
Nov 17, 2008 4.640 4.660 4.501 4.660 11,313 -0.01(-0.21%)
Nov 14, 2008 4.735 5.030 4.600 4.670 10,787 -0.35(-6.97%)
Nov 13, 2008 4.720 5.020 4.260 5.020 51,767 +0.25(+5.24%)
Nov 12, 2008 5.150 5.150 4.560 4.770 24,335 -0.49(-9.32%)
Nov 11, 2008 5.400 5.470 5.130 5.260 25,421 -0.18(-3.31%)
Nov 10, 2008 5.690 5.690 5.330 5.440 13,668 -0.35(-6.04%)
Nov 07, 2008 6.166 6.166 5.700 5.790 10,975 -0.10(-1.70%)
Nov 06, 2008 6.500 6.500 5.850 5.890 31,976 -0.58(-8.96%)
Nov 05, 2008 6.350 6.470 6.330 6.470 14,662 -0.08(-1.22%)
Nov 04, 2008 6.490 6.630 6.490 6.550 7,684 -0.03(-0.46%)
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.