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 (%)
May 22, 2024 5.220 5.240 5.060 5.220 74,642 -0.01(-0.19%)
May 21, 2024 5.150 5.270 5.120 5.230 217,173 +0.07(+1.36%)
May 20, 2024 5.080 5.200 4.985 5.160 95,982 +0.06(+1.18%)
May 17, 2024 5.070 5.190 5.040 5.100 163,616 +0.05(+0.99%)
May 16, 2024 5.110 5.153 5.040 5.050 77,873 -0.08(-1.56%)
May 15, 2024 5.090 5.140 4.995 5.130 237,064 +0.06(+1.18%)
May 14, 2024 5.030 5.110 5.000 5.070 100,109 +0.05(+1.00%)
May 13, 2024 4.960 5.100 4.960 5.020 109,851 +0.01(+0.20%)
May 10, 2024 5.210 5.215 4.980 5.010 61,597 -0.24(-4.57%)
May 09, 2024 4.980 5.250 4.980 5.250 131,120 +0.24(+4.79%)
May 08, 2024 5.080 5.115 5.000 5.010 84,721 -0.09(-1.76%)
May 07, 2024 4.970 5.170 4.870 5.100 234,202 +0.10(+2.00%)
May 06, 2024 5.000 5.050 4.880 5.000 107,614 +0.01(+0.20%)
May 03, 2024 5.030 5.030 4.930 4.990 36,104 +0.01(+0.20%)
May 02, 2024 4.865 5.020 4.865 4.980 87,917 +0.09(+1.84%)
May 01, 2024 4.810 4.940 4.770 4.890 71,764 +0.09(+1.87%)
Apr 30, 2024 4.870 4.870 4.780 4.800 43,111 -0.09(-1.84%)
Apr 29, 2024 4.820 4.900 4.770 4.890 107,967 +0.11(+2.30%)
Apr 26, 2024 4.850 4.860 4.705 4.780 95,076 +0.02(+0.42%)
Apr 25, 2024 4.800 4.860 4.670 4.760 86,527 -0.05(-1.04%)
Apr 24, 2024 4.830 4.890 4.790 4.810 41,545 -0.06(-1.23%)
Apr 23, 2024 4.760 4.890 4.760 4.870 79,378 +0.06(+1.25%)
Apr 22, 2024 4.900 5.010 4.770 4.810 40,456 -0.13(-2.63%)
Apr 19, 2024 4.880 4.970 4.870 4.940 54,395 +0.05(+1.02%)
Apr 18, 2024 4.920 4.940 4.850 4.890 90,555 -0.02(-0.31%)
Apr 17, 2024 4.770 4.960 4.770 4.905 124,390 +0.04(+0.93%)
Apr 16, 2024 5.240 5.280 4.810 4.860 97,604 -0.40(-7.60%)
Apr 15, 2024 5.330 5.400 5.145 5.260 147,559 -0.11(-2.05%)
Apr 12, 2024 5.340 5.490 5.300 5.370 103,390 +0.01(+0.19%)
Apr 11, 2024 5.230 5.390 5.190 5.360 65,350 +0.13(+2.49%)
Apr 10, 2024 5.000 5.240 5.000 5.230 284,373 +0.17(+3.36%)
Apr 09, 2024 5.010 5.100 5.010 5.060 103,970 +0.03(+0.60%)
Apr 08, 2024 5.060 5.110 5.000 5.030 198,212 -0.03(-0.59%)
Apr 05, 2024 5.030 5.080 4.950 5.060 62,572 +0.05(+1.00%)
Apr 04, 2024 5.070 5.110 4.990 5.010 66,554 -0.04(-0.79%)
Apr 03, 2024 5.060 5.100 5.030 5.050 60,822 +0.00(+0.00%)
Apr 02, 2024 5.040 5.076 4.930 5.050 121,235 -0.05(-0.98%)
Apr 01, 2024 5.120 5.120 5.020 5.100 123,733 +0.00(+0.00%)
Mar 28, 2024 5.070 5.110 5.110 5.100 70,206 +0.00(+0.00%)
Mar 27, 2024 5.050 5.150 4.935 5.100 159,777 +0.04(+0.79%)
Mar 26, 2024 5.010 5.140 4.915 5.060 100,284 +0.01(+0.20%)
Mar 25, 2024 4.990 5.200 4.930 5.050 227,327 +0.05(+1.00%)
Mar 22, 2024 5.000 5.035 4.881 5.000 78,704 +0.00(+0.00%)
Mar 21, 2024 5.020 5.080 4.911 5.000 251,691 -0.02(-0.40%)
Mar 20, 2024 4.810 5.180 4.810 5.020 117,465 +0.19(+3.93%)
Mar 19, 2024 4.830 4.840 4.720 4.830 97,485 +0.00(+0.00%)
Mar 18, 2024 4.640 4.890 4.560 4.830 161,914 +0.16(+3.43%)
Mar 15, 2024 4.730 4.810 4.610 4.670 163,787 +0.12(+2.64%)
Mar 14, 2024 4.610 4.669 4.461 4.550 60,173 -0.05(-1.09%)
Mar 13, 2024 4.470 4.790 4.410 4.600 110,845 +0.15(+3.37%)
Mar 12, 2024 4.620 4.657 4.450 4.450 73,022 -0.20(-4.30%)
Mar 11, 2024 4.690 4.740 4.570 4.650 57,636 -0.09(-1.90%)
Mar 08, 2024 4.690 4.850 4.630 4.740 51,161 +0.09(+1.94%)
Mar 07, 2024 4.800 4.800 4.610 4.650 31,048 -0.16(-3.33%)
Mar 06, 2024 4.730 4.870 4.730 4.810 55,454 +0.10(+2.12%)
Mar 05, 2024 4.680 4.800 4.610 4.710 98,755 +0.02(+0.43%)
Mar 04, 2024 4.680 4.850 4.629 4.690 79,572 -0.03(-0.64%)
Mar 01, 2024 4.790 4.925 4.660 4.720 49,692 -0.03(-0.63%)
Feb 29, 2024 4.960 4.960 4.740 4.750 25,884 -0.13(-2.66%)
Feb 28, 2024 4.820 5.000 4.777 4.880 58,166 +0.05(+1.04%)
Feb 27, 2024 4.670 4.920 4.670 4.830 85,049 +0.15(+3.21%)
Feb 26, 2024 4.660 4.760 4.640 4.680 53,398 -0.03(-0.64%)
Feb 23, 2024 4.830 4.850 4.660 4.710 45,908 -0.11(-2.28%)
Feb 22, 2024 5.010 5.060 4.750 4.820 89,470 -0.22(-4.37%)
Feb 21, 2024 5.010 5.140 5.010 5.040 71,172 -0.01(-0.20%)
Feb 20, 2024 4.960 5.100 4.900 5.050 106,998 +0.02(+0.40%)
Feb 16, 2024 5.170 5.170 4.960 5.030 156,942 -0.16(-3.08%)
Feb 15, 2024 4.870 5.220 4.870 5.190 136,708 +0.20(+4.01%)
Feb 14, 2024 4.910 4.990 4.865 4.990 249,969 +0.14(+2.89%)
Feb 13, 2024 4.840 4.890 4.790 4.850 73,834 -0.12(-2.41%)
Feb 12, 2024 4.870 5.030 4.720 4.970 280,634 +0.14(+2.90%)
Feb 09, 2024 4.940 4.940 4.780 4.830 31,340 -0.08(-1.63%)
Feb 08, 2024 4.680 4.920 4.680 4.910 60,057 +0.19(+4.03%)
Feb 07, 2024 4.720 4.960 4.680 4.720 39,439 +0.01(+0.21%)
Feb 06, 2024 4.880 4.880 4.710 4.710 34,654 -0.13(-2.69%)
Feb 05, 2024 4.780 4.930 4.660 4.840 107,340 +0.06(+1.26%)
Feb 02, 2024 4.800 4.890 4.650 4.780 79,703 -0.06(-1.24%)
Feb 01, 2024 4.850 5.090 4.800 4.840 36,538 -0.03(-0.62%)
Jan 31, 2024 4.900 4.975 4.860 4.870 40,054 -0.08(-1.62%)
Jan 30, 2024 4.850 4.960 4.818 4.950 33,878 +0.10(+2.06%)
Jan 29, 2024 5.250 5.250 4.760 4.850 95,893 -0.43(-8.14%)
Jan 26, 2024 5.290 5.410 5.250 5.280 55,786 +0.03(+0.57%)
Jan 25, 2024 5.190 5.300 5.150 5.250 42,846 +0.11(+2.04%)
Jan 24, 2024 5.170 5.200 5.020 5.145 45,740 +0.00(+0.10%)
Jan 23, 2024 5.240 5.350 5.110 5.140 73,929 -0.07(-1.34%)
Jan 22, 2024 4.880 5.230 4.880 5.210 51,145 +0.36(+7.42%)
Jan 19, 2024 4.830 4.880 4.731 4.850 30,330 +0.03(+0.62%)
Jan 18, 2024 4.960 4.960 4.760 4.820 51,670 -0.13(-2.63%)
Jan 17, 2024 4.970 4.990 4.885 4.950 23,911 +0.00(+0.00%)
Jan 16, 2024 5.020 5.059 4.840 4.950 39,241 -0.07(-1.39%)
Jan 12, 2024 5.090 5.120 4.945 5.020 23,711 +0.01(+0.20%)
Jan 11, 2024 5.130 5.195 4.990 5.010 35,658 -0.18(-3.47%)
Jan 10, 2024 5.310 5.355 5.130 5.190 46,599 -0.09(-1.70%)
Jan 09, 2024 5.130 5.440 5.120 5.280 113,151 +0.15(+2.92%)
Jan 08, 2024 4.960 5.180 4.880 5.130 55,669 +0.19(+3.85%)
Jan 05, 2024 5.000 5.079 4.850 4.940 120,935 -0.08(-1.59%)
Jan 04, 2024 5.230 5.230 4.900 5.020 54,899 -0.18(-3.46%)
Jan 03, 2024 5.390 5.410 5.180 5.200 60,904 -0.18(-3.35%)
Jan 02, 2024 5.300 5.450 5.250 5.380 86,173 +0.12(+2.28%)
Dec 29, 2023 5.220 5.290 5.211 5.260 57,163 -0.01(-0.19%)
Dec 28, 2023 5.210 5.290 5.200 5.270 53,971 -0.05(-0.94%)
Dec 27, 2023 5.320 5.350 5.250 5.320 55,945 -0.01(-0.19%)
Dec 26, 2023 5.020 5.330 4.990 5.330 98,472 +0.36(+7.24%)
Dec 22, 2023 4.980 5.160 4.900 4.970 41,245 +0.00(+0.00%)
Dec 21, 2023 5.080 5.130 4.890 4.970 45,290 -0.09(-1.78%)
Dec 20, 2023 4.970 5.270 4.920 5.060 107,191 +0.09(+1.81%)
Dec 19, 2023 4.890 5.050 4.890 4.970 50,864 +0.09(+1.84%)
Dec 18, 2023 4.890 4.995 4.766 4.880 76,787 -0.01(-0.20%)
Dec 15, 2023 5.150 5.160 4.810 4.890 166,950 -0.20(-3.93%)
Dec 14, 2023 5.100 5.418 5.050 5.090 127,304 +0.08(+1.60%)
Dec 13, 2023 4.850 5.060 4.718 5.010 49,551 +0.11(+2.24%)
Dec 12, 2023 5.040 5.060 4.840 4.900 35,876 -0.11(-2.20%)
Dec 11, 2023 5.180 5.310 4.925 5.010 66,180 -0.21(-4.02%)
Dec 08, 2023 5.200 5.300 5.110 5.220 68,630 +0.11(+2.15%)
Dec 07, 2023 4.880 5.110 4.880 5.110 60,091 +0.22(+4.50%)
Dec 06, 2023 4.660 5.040 4.660 4.890 93,986 +0.15(+3.16%)
Dec 05, 2023 4.850 4.870 4.725 4.740 55,413 -0.08(-1.66%)
Dec 04, 2023 4.840 4.960 4.779 4.820 53,175 -0.03(-0.62%)
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.