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 (%)
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%)
Nov 03, 2008 6.110 6.610 5.840 6.580 28,527 +0.73(+12.48%)
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%)
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.