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 )

5.140 -0.080 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2008 5.570 5.910 5.570 5.850 14,330 +0.28(+5.03%)
Oct 30, 2008 5.740 5.740 5.500 5.570 29,735 +0.07(+1.27%)
Oct 29, 2008 5.250 5.620 5.250 5.500 54,763 +0.28(+5.36%)
Oct 28, 2008 5.490 5.530 5.050 5.220 32,495 -0.28(-5.09%)
Oct 27, 2008 5.340 5.550 5.340 5.500 28,972 +0.00(+0.00%)
Oct 24, 2008 5.260 5.610 5.260 5.500 130,648 -0.13(-2.31%)
Oct 23, 2008 5.720 5.760 5.580 5.630 32,795 -0.18(-3.10%)
Oct 22, 2008 5.760 6.030 5.760 5.810 12,293 +0.02(+0.35%)
Oct 21, 2008 6.125 6.220 5.790 5.790 25,565 -0.26(-4.30%)
Oct 20, 2008 5.635 6.050 5.635 6.050 28,879 +0.44(+7.84%)
Oct 17, 2008 5.800 5.820 5.520 5.610 58,499 -0.17(-2.94%)
Oct 16, 2008 5.550 5.800 5.434 5.780 82,562 +0.27(+4.90%)
Oct 15, 2008 5.640 5.700 5.250 5.510 73,261 -0.12(-2.13%)
Oct 14, 2008 6.180 6.210 5.470 5.630 16,850 -0.42(-6.94%)
Oct 13, 2008 5.820 6.225 5.470 6.050 45,528 +0.61(+11.21%)
Oct 10, 2008 5.920 6.240 5.250 5.440 111,520 -0.82(-13.10%)
Oct 09, 2008 7.100 7.100 6.260 6.260 54,470 -0.90(-12.57%)
Oct 08, 2008 6.980 7.260 6.900 7.160 49,667 -0.23(-3.11%)
Oct 07, 2008 6.960 7.540 6.930 7.390 50,179 -0.11(-1.47%)
Oct 06, 2008 7.160 7.570 6.920 7.500 96,906 +0.00(+0.00%)
Oct 03, 2008 7.650 7.800 7.000 7.500 162,648 -0.90(-10.71%)
Oct 02, 2008 8.720 8.750 8.400 8.400 28,687 -0.53(-5.94%)
Oct 01, 2008 9.000 9.250 8.870 8.930 48,740 -0.26(-2.83%)
Sep 30, 2008 9.200 9.200 8.790 9.190 40,289 -0.07(-0.76%)
Sep 29, 2008 9.270 9.270 8.090 9.260 60,144 +0.07(+0.76%)
Sep 26, 2008 9.100 9.440 9.100 9.190 35,095 -0.01(-0.11%)
Sep 25, 2008 8.930 9.220 8.900 9.200 15,675 -0.05(-0.54%)
Sep 24, 2008 9.160 9.270 8.990 9.250 16,214 +0.10(+1.09%)
Sep 23, 2008 9.260 9.440 9.080 9.150 38,376 -0.17(-1.82%)
Sep 22, 2008 9.850 10.00 9.050 9.320 37,858 -0.57(-5.76%)
Sep 19, 2008 9.120 9.890 8.960 9.890 34,277 +0.68(+7.38%)
Sep 18, 2008 8.720 9.250 8.640 9.210 30,089 +0.32(+3.60%)
Sep 17, 2008 8.340 8.900 8.340 8.890 22,071 +0.41(+4.83%)
Sep 16, 2008 8.110 8.480 8.050 8.480 31,184 +0.04(+0.47%)
Sep 15, 2008 8.260 8.480 8.000 8.440 29,280 +0.18(+2.18%)
Sep 12, 2008 8.547 8.720 8.260 8.260 25,485 -0.42(-4.84%)
Sep 11, 2008 8.350 8.790 8.280 8.680 19,620 +0.14(+1.64%)
Sep 10, 2008 8.340 8.540 8.200 8.540 14,411 +0.15(+1.79%)
Sep 09, 2008 8.450 8.530 8.190 8.390 23,841 -0.05(-0.59%)
Sep 08, 2008 8.330 8.570 8.265 8.440 22,094 +0.04(+0.48%)
Sep 05, 2008 8.380 8.590 8.230 8.400 25,880 -0.06(-0.71%)
Sep 04, 2008 8.360 8.670 8.220 8.460 36,571 -0.06(-0.70%)
Sep 03, 2008 8.590 8.810 8.510 8.520 26,013 -0.10(-1.16%)
Sep 02, 2008 8.860 9.060 8.620 8.620 16,560 -0.42(-4.65%)
Aug 29, 2008 9.000 9.150 8.930 9.040 15,344 +0.15(+1.69%)
Aug 28, 2008 8.350 8.970 8.330 8.890 22,200 +0.47(+5.58%)
Aug 27, 2008 8.280 8.630 8.280 8.420 31,968 +0.04(+0.48%)
Aug 26, 2008 8.500 8.680 8.360 8.380 27,225 -0.12(-1.41%)
Aug 25, 2008 8.980 8.980 7.560 8.500 98,832 -0.61(-6.70%)
Aug 22, 2008 9.050 9.140 9.010 9.110 9,584 -0.04(-0.44%)
Aug 21, 2008 9.150 9.470 9.110 9.150 12,108 +0.04(+0.44%)
Aug 20, 2008 8.910 9.290 8.910 9.110 23,994 +0.56(+6.55%)
Aug 19, 2008 8.910 8.940 8.550 8.550 28,584 -0.40(-4.47%)
Aug 18, 2008 9.220 9.360 8.950 8.950 15,535 -0.19(-2.08%)
Aug 15, 2008 9.000 9.330 9.000 9.140 15,125 +0.15(+1.61%)
Aug 14, 2008 8.820 9.290 8.790 8.995 15,137 +0.04(+0.50%)
Aug 13, 2008 8.940 9.080 8.760 8.950 12,970 +0.11(+1.24%)
Aug 12, 2008 8.650 8.867 8.650 8.840 10,289 +0.11(+1.26%)
Aug 11, 2008 8.660 8.850 8.650 8.730 25,112 -0.16(-1.80%)
Aug 08, 2008 8.470 9.000 8.450 8.890 13,250 +0.34(+3.98%)
Aug 07, 2008 8.510 8.800 8.430 8.550 14,625 -0.07(-0.81%)
Aug 06, 2008 8.050 8.980 7.850 8.620 40,476 +0.42(+5.12%)
Aug 05, 2008 8.200 8.230 8.020 8.200 13,790 -0.05(-0.61%)
Aug 04, 2008 7.550 8.250 7.550 8.250 20,355 +0.70(+9.27%)
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.