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 (%)
Oct 31, 2007 9.140 9.510 9.060 9.440 29,117 +0.28(+3.06%)
Oct 30, 2007 9.500 9.500 9.060 9.160 56,025 -0.36(-3.78%)
Oct 29, 2007 9.350 9.520 9.220 9.520 67,201 +0.17(+1.82%)
Oct 26, 2007 9.440 9.440 9.220 9.350 17,655 -0.04(-0.43%)
Oct 25, 2007 9.350 9.580 9.226 9.390 20,675 +0.08(+0.86%)
Oct 24, 2007 9.470 9.490 9.170 9.310 26,747 -0.17(-1.79%)
Oct 23, 2007 8.980 9.730 8.980 9.480 38,994 +0.52(+5.80%)
Oct 22, 2007 9.420 9.420 8.960 8.960 70,400 -0.51(-5.39%)
Oct 19, 2007 9.450 9.470 9.007 9.470 47,727 -0.01(-0.11%)
Oct 18, 2007 9.740 9.740 9.131 9.480 73,595 -0.04(-0.42%)
Oct 17, 2007 9.750 9.800 9.510 9.520 44,433 -0.19(-1.96%)
Oct 16, 2007 9.450 9.800 9.450 9.710 54,324 +0.16(+1.68%)
Oct 15, 2007 9.400 9.600 9.350 9.550 46,810 +0.18(+1.92%)
Oct 12, 2007 9.330 9.480 9.230 9.370 24,138 +0.03(+0.32%)
Oct 11, 2007 9.090 9.680 8.930 9.340 88,474 +0.21(+2.30%)
Oct 10, 2007 8.860 9.190 8.690 9.130 65,090 +0.24(+2.70%)
Oct 09, 2007 8.860 8.890 8.680 8.890 38,933 +0.01(+0.11%)
Oct 08, 2007 8.930 8.930 8.590 8.880 47,341 -0.07(-0.78%)
Oct 05, 2007 8.750 9.000 8.740 8.950 38,970 +0.24(+2.76%)
Oct 04, 2007 8.840 8.880 8.650 8.710 33,041 -0.10(-1.14%)
Oct 03, 2007 8.860 8.900 8.720 8.810 35,997 +0.05(+0.57%)
Oct 02, 2007 8.960 8.990 8.760 8.760 24,048 -0.19(-2.12%)
Oct 01, 2007 8.580 8.990 8.580 8.950 39,565 +0.40(+4.68%)
Sep 28, 2007 8.860 8.940 8.550 8.550 49,179 -0.34(-3.82%)
Sep 27, 2007 8.940 8.950 8.790 8.890 77,363 -0.05(-0.56%)
Sep 26, 2007 8.860 9.050 8.860 8.940 70,120 +0.07(+0.79%)
Sep 25, 2007 8.980 8.990 8.850 8.870 30,850 -0.13(-1.44%)
Sep 24, 2007 8.980 9.000 8.770 9.000 57,205 +0.05(+0.56%)
Sep 21, 2007 8.980 9.080 8.870 8.950 17,706 -0.04(-0.44%)
Sep 20, 2007 8.990 9.100 8.990 8.990 23,672 -0.05(-0.55%)
Sep 19, 2007 8.990 9.110 8.970 9.040 46,040 +0.04(+0.44%)
Sep 18, 2007 9.000 9.060 8.860 9.000 106,170 +0.09(+1.01%)
Sep 17, 2007 9.030 9.140 8.850 8.910 75,766 -0.21(-2.30%)
Sep 14, 2007 8.930 9.120 8.850 9.120 33,097 +0.22(+2.47%)
Sep 13, 2007 8.920 9.000 8.900 8.900 42,092 -0.05(-0.56%)
Sep 12, 2007 9.000 9.090 8.910 8.950 25,652 +0.01(+0.11%)
Sep 11, 2007 9.190 9.210 8.790 8.940 55,714 -0.13(-1.43%)
Sep 10, 2007 9.360 9.370 8.970 9.070 85,152 -0.20(-2.16%)
Sep 07, 2007 9.290 9.290 9.020 9.270 56,241 -0.04(-0.43%)
Sep 06, 2007 9.440 9.440 9.290 9.310 61,516 -0.08(-0.85%)
Sep 05, 2007 9.300 9.590 9.300 9.390 34,474 -0.01(-0.11%)
Sep 04, 2007 9.520 9.670 9.330 9.400 90,756 -0.21(-2.19%)
Aug 31, 2007 9.530 9.800 9.400 9.610 59,562 +0.31(+3.33%)
Aug 30, 2007 9.230 9.700 9.190 9.300 97,088 +0.13(+1.42%)
Aug 29, 2007 9.280 9.410 8.950 9.170 166,850 +0.02(+0.22%)
Aug 28, 2007 9.340 9.350 8.970 9.150 94,453 -0.08(-0.87%)
Aug 27, 2007 9.020 9.341 8.950 9.230 136,468 -0.02(-0.22%)
Aug 24, 2007 9.160 9.330 8.970 9.250 78,302 +0.18(+1.98%)
Aug 23, 2007 9.700 9.890 8.920 9.070 245,162 -0.96(-9.57%)
Aug 22, 2007 10.00 10.04 9.930 10.03 54,071 +0.01(+0.10%)
Aug 21, 2007 9.530 10.05 9.530 10.02 88,561 +0.49(+5.14%)
Aug 20, 2007 9.440 9.950 9.230 9.530 102,597 +0.11(+1.17%)
Aug 17, 2007 9.340 9.520 9.290 9.420 36,838 +0.24(+2.61%)
Aug 16, 2007 9.580 9.760 9.120 9.180 125,336 -0.57(-5.85%)
Aug 15, 2007 9.930 9.930 9.690 9.750 119,141 -0.15(-1.52%)
Aug 14, 2007 10.51 10.69 9.900 9.900 171,320 +0.04(+0.41%)
Aug 13, 2007 10.00 10.10 9.800 9.860 202,101 -0.14(-1.40%)
Aug 10, 2007 9.640 10.00 9.420 10.00 115,844 +0.35(+3.63%)
Aug 09, 2007 9.310 9.950 9.230 9.650 236,519 +0.15(+1.58%)
Aug 08, 2007 9.260 9.560 9.220 9.500 100,986 +0.35(+3.83%)
Aug 07, 2007 9.190 9.350 9.110 9.150 62,716 -0.16(-1.72%)
Aug 06, 2007 9.070 9.356 8.950 9.310 110,536 +0.36(+4.02%)
Aug 03, 2007 8.980 9.240 8.910 8.950 164,988 -0.07(-0.78%)
Aug 02, 2007 9.080 9.190 8.930 9.020 113,551 -0.01(-0.11%)
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.