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 (%)
Dec 30, 2022 9.820 10.24 9.820 10.22 24,054 +0.35(+3.55%)
Dec 29, 2022 9.910 10.17 9.690 9.870 50,434 -0.01(-0.10%)
Dec 28, 2022 9.800 9.980 9.530 9.880 38,450 +0.15(+1.54%)
Dec 27, 2022 9.400 9.730 9.300 9.730 103,797 +0.33(+3.51%)
Dec 23, 2022 9.440 9.465 9.260 9.400 45,089 -0.04(-0.42%)
Dec 22, 2022 9.660 9.680 9.350 9.440 34,407 -0.29(-2.98%)
Dec 21, 2022 9.780 9.960 9.620 9.730 41,105 +0.06(+0.62%)
Dec 20, 2022 9.550 10.17 9.550 9.670 20,721 +0.08(+0.83%)
Dec 19, 2022 9.550 9.790 9.380 9.590 24,575 +0.02(+0.21%)
Dec 16, 2022 9.520 9.860 9.450 9.570 89,466 -0.04(-0.42%)
Dec 15, 2022 9.800 10.04 9.600 9.610 16,792 -0.28(-2.83%)
Dec 14, 2022 10.01 10.22 9.780 9.890 22,664 -0.07(-0.70%)
Dec 13, 2022 10.15 10.29 9.675 9.960 59,365 -0.13(-1.29%)
Dec 12, 2022 10.05 10.41 9.900 10.09 60,252 +0.07(+0.70%)
Dec 09, 2022 10.34 10.50 9.930 10.02 64,023 -0.32(-3.09%)
Dec 08, 2022 9.740 10.38 9.740 10.34 83,272 -0.18(-1.71%)
Dec 07, 2022 10.32 10.69 10.15 10.52 21,776 +0.41(+4.06%)
Dec 06, 2022 10.85 10.85 9.780 10.11 42,027 -0.56(-5.25%)
Dec 05, 2022 11.45 11.45 10.55 10.67 64,725 -0.73(-6.40%)
Dec 02, 2022 11.34 11.50 11.06 11.40 36,604 -0.09(-0.78%)
Dec 01, 2022 11.48 11.50 11.12 11.49 17,468 +0.10(+0.88%)
Nov 30, 2022 11.16 11.40 11.00 11.39 23,382 +0.31(+2.80%)
Nov 29, 2022 11.28 11.88 10.95 11.08 49,313 -0.13(-1.16%)
Nov 28, 2022 11.22 11.27 10.83 11.21 48,434 -0.02(-0.18%)
Nov 25, 2022 11.16 11.25 10.94 11.23 7,385 +0.07(+0.63%)
Nov 23, 2022 11.21 11.27 10.91 11.16 20,104 -0.05(-0.45%)
Nov 22, 2022 11.15 11.34 10.73 11.21 17,835 +0.18(+1.63%)
Nov 21, 2022 10.76 11.24 10.76 11.03 13,634 +0.21(+1.94%)
Nov 18, 2022 10.91 11.50 10.81 10.82 17,101 -0.17(-1.55%)
Nov 17, 2022 10.90 11.12 10.70 10.99 14,547 -0.12(-1.08%)
Nov 16, 2022 10.99 11.23 10.99 11.11 33,314 -0.04(-0.36%)
Nov 15, 2022 10.95 11.22 10.90 11.15 27,558 +0.25(+2.29%)
Nov 14, 2022 10.70 11.05 10.54 10.90 54,449 +0.22(+2.06%)
Nov 11, 2022 10.49 10.75 10.30 10.68 45,426 +0.21(+2.01%)
Nov 10, 2022 10.69 11.08 10.42 10.47 50,626 -0.08(-0.76%)
Nov 09, 2022 10.36 10.64 10.17 10.55 18,289 +0.17(+1.64%)
Nov 08, 2022 10.41 10.61 10.34 10.38 37,779 -0.16(-1.52%)
Nov 07, 2022 11.13 11.13 10.49 10.54 27,454 -0.57(-5.13%)
Nov 04, 2022 10.90 11.25 10.50 11.11 125,359 +0.21(+1.93%)
Nov 03, 2022 10.82 11.08 10.79 10.90 44,690 -0.06(-0.55%)
Nov 02, 2022 11.14 11.19 10.28 10.96 60,084 -0.13(-1.17%)
Nov 01, 2022 10.73 11.10 10.40 11.09 65,362 +0.36(+3.36%)
Oct 31, 2022 10.21 10.78 10.00 10.73 50,544 +0.42(+4.07%)
Oct 28, 2022 10.36 10.39 10.19 10.31 54,982 +0.05(+0.49%)
Oct 27, 2022 10.23 10.36 10.02 10.26 49,186 -0.11(-1.06%)
Oct 26, 2022 9.990 10.39 9.885 10.37 54,358 +0.43(+4.33%)
Oct 25, 2022 9.700 10.00 9.640 9.940 43,274 +0.29(+3.01%)
Oct 24, 2022 9.400 9.730 9.400 9.650 19,250 +0.23(+2.44%)
Oct 21, 2022 9.260 9.550 9.260 9.420 15,045 +0.08(+0.86%)
Oct 20, 2022 9.280 9.560 9.090 9.340 70,629 +0.14(+1.52%)
Oct 19, 2022 9.370 9.534 9.086 9.200 43,646 -0.26(-2.75%)
Oct 18, 2022 9.350 9.828 9.350 9.460 49,166 +0.22(+2.38%)
Oct 17, 2022 9.250 9.350 9.060 9.240 26,230 +0.00(+0.00%)
Oct 14, 2022 9.110 9.240 8.970 9.240 13,616 +0.12(+1.32%)
Oct 13, 2022 8.790 9.214 8.770 9.120 32,577 +0.22(+2.47%)
Oct 12, 2022 8.870 9.080 8.800 8.900 88,532 +0.08(+0.91%)
Oct 11, 2022 8.730 8.908 8.710 8.820 17,554 -0.07(-0.79%)
Oct 10, 2022 8.890 9.010 8.860 8.890 12,874 +0.08(+0.91%)
Oct 07, 2022 8.810 8.970 8.710 8.810 26,278 -0.16(-1.78%)
Oct 06, 2022 9.110 9.150 8.970 8.970 17,592 -0.22(-2.39%)
Oct 05, 2022 9.280 9.280 9.120 9.190 15,273 +0.02(+0.22%)
Oct 04, 2022 9.300 9.380 9.170 9.170 51,612 -0.05(-0.54%)
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.