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 UNCHANGED
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 (%)
Oct 29, 2021 10.36 10.36 10.23 10.26 19,187 +0.00(+0.00%)
Oct 28, 2021 10.33 10.35 10.23 10.26 23,278 +0.00(+0.00%)
Oct 27, 2021 10.22 10.34 10.12 10.26 46,583 -0.02(-0.19%)
Oct 26, 2021 10.35 10.20 10.28 40,817 -0.01(-0.10%)
Oct 25, 2021 10.11 10.34 10.08 10.29 38,892 +0.17(+1.68%)
Oct 22, 2021 10.36 10.36 10.10 10.12 35,877 -0.26(-2.50%)
Oct 21, 2021 10.39 10.58 10.35 10.38 16,089 -0.05(-0.48%)
Oct 20, 2021 10.32 10.51 10.25 10.43 24,272 +0.08(+0.77%)
Oct 19, 2021 10.30 10.48 10.20 10.35 36,730 +0.09(+0.88%)
Oct 18, 2021 10.32 10.37 10.21 10.26 32,919 -0.05(-0.48%)
Oct 15, 2021 10.50 10.55 10.29 10.31 32,667 -0.06(-0.58%)
Oct 14, 2021 10.38 10.48 10.31 10.37 25,546 +0.09(+0.88%)
Oct 13, 2021 10.32 10.32 10.12 10.28 33,726 +0.03(+0.29%)
Oct 12, 2021 10.30 10.49 10.23 10.25 44,745 +0.00(+0.00%)
Oct 11, 2021 9.990 10.30 9.990 10.25 57,286 +0.34(+3.43%)
Oct 08, 2021 9.920 10.01 9.790 9.910 64,160 +0.07(+0.71%)
Oct 07, 2021 10.04 10.04 9.830 9.840 37,826 -0.01(-0.10%)
Oct 06, 2021 9.760 9.980 9.750 9.850 92,183 +0.00(+0.00%)
Oct 05, 2021 9.750 9.920 9.740 9.850 60,128 +0.08(+0.82%)
Oct 04, 2021 9.690 9.840 9.660 9.770 78,563 +0.05(+0.51%)
Oct 01, 2021 9.640 9.790 9.530 9.720 29,034 +0.09(+0.93%)
Sep 30, 2021 9.620 9.710 9.580 9.630 32,713 +0.06(+0.63%)
Sep 29, 2021 9.520 9.700 9.510 9.570 37,080 -0.10(-1.03%)
Sep 28, 2021 9.780 9.780 9.610 9.670 52,729 -0.09(-0.92%)
Sep 27, 2021 9.700 9.910 9.520 9.760 27,556 +0.11(+1.14%)
Sep 24, 2021 9.680 9.730 9.590 9.650 28,354 -0.11(-1.13%)
Sep 23, 2021 9.700 9.930 9.564 9.760 31,308 +0.09(+0.93%)
Sep 22, 2021 9.740 9.750 9.550 9.670 44,853 -0.03(-0.31%)
Sep 21, 2021 9.410 9.740 9.300 9.700 124,848 +0.34(+3.63%)
Sep 20, 2021 9.240 9.415 9.240 9.360 89,841 -0.05(-0.53%)
Sep 17, 2021 9.670 9.790 9.390 9.410 309,024 -0.28(-2.89%)
Sep 16, 2021 9.760 9.970 9.610 9.690 24,308 -0.07(-0.72%)
Sep 15, 2021 9.870 9.870 9.555 9.760 41,344 +0.05(+0.51%)
Sep 14, 2021 10.06 10.08 9.700 9.710 34,996 -0.35(-3.48%)
Sep 13, 2021 9.990 10.18 9.700 10.06 26,706 +0.10(+1.00%)
Sep 10, 2021 10.01 10.10 9.830 9.960 51,564 -0.03(-0.30%)
Sep 09, 2021 9.880 10.15 9.775 9.990 43,340 +0.05(+0.50%)
Sep 08, 2021 10.00 10.00 9.810 9.940 42,998 -0.06(-0.60%)
Sep 07, 2021 10.17 10.25 9.960 10.00 37,476 -0.16(-1.57%)
Sep 03, 2021 10.30 10.32 10.05 10.16 60,425 -0.13(-1.26%)
Sep 02, 2021 10.43 10.43 10.12 10.29 57,205 -0.09(-0.87%)
Sep 01, 2021 10.58 10.58 10.20 10.38 58,160 -0.19(-1.80%)
Aug 31, 2021 10.40 10.70 10.31 10.57 44,324 +0.15(+1.44%)
Aug 30, 2021 10.54 10.54 10.13 10.42 162,801 -0.12(-1.14%)
Aug 27, 2021 10.43 10.69 10.43 10.54 37,342 +0.12(+1.15%)
Aug 26, 2021 10.36 10.47 10.22 10.42 128,955 +0.02(+0.19%)
Aug 25, 2021 10.44 10.65 10.38 10.40 58,748 -0.09(-0.86%)
Aug 24, 2021 10.49 10.59 10.40 10.49 72,563 +0.00(+0.00%)
Aug 23, 2021 10.38 10.60 10.38 10.49 73,150 +0.14(+1.35%)
Aug 20, 2021 10.14 10.46 10.12 10.35 58,250 +0.14(+1.37%)
Aug 19, 2021 10.20 10.43 10.20 10.21 45,572 -0.08(-0.78%)
Aug 18, 2021 10.25 10.44 10.24 10.29 53,482 -0.02(-0.19%)
Aug 17, 2021 10.40 10.46 10.21 10.31 53,141 -0.15(-1.43%)
Aug 16, 2021 10.60 10.60 10.44 10.46 37,611 -0.21(-1.97%)
Aug 13, 2021 10.65 10.77 10.52 10.67 56,257 +0.07(+0.66%)
Aug 12, 2021 10.55 10.64 10.37 10.60 53,258 +0.05(+0.47%)
Aug 11, 2021 10.74 10.79 10.51 10.55 75,623 -0.19(-1.77%)
Aug 10, 2021 10.75 10.87 10.70 10.74 50,477 -0.05(-0.46%)
Aug 09, 2021 10.84 10.93 10.77 10.79 40,791 -0.11(-1.01%)
Aug 06, 2021 11.04 11.12 10.87 10.90 48,680 +0.00(+0.00%)
Aug 05, 2021 10.50 10.98 10.50 10.90 80,410 +0.38(+3.61%)
Aug 04, 2021 10.63 10.89 10.53 10.52 128,357 -0.48(-4.36%)
Aug 03, 2021 10.90 11.09 10.53 11.00 84,569 +0.23(+2.14%)
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.