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 (%)
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%)
Dec 01, 2023 4.760 4.950 4.680 4.850 45,602 +0.06(+1.25%)
Nov 30, 2023 5.060 5.129 4.710 4.790 43,848 -0.27(-5.34%)
Nov 29, 2023 5.120 5.280 5.040 5.060 42,045 -0.06(-1.17%)
Nov 28, 2023 5.130 5.270 5.084 5.120 39,156 -0.01(-0.19%)
Nov 27, 2023 4.970 5.190 4.820 5.130 105,911 +0.18(+3.64%)
Nov 24, 2023 4.900 4.950 4.892 4.950 6,323 +0.07(+1.43%)
Nov 22, 2023 4.880 4.920 4.790 4.880 35,682 +0.02(+0.41%)
Nov 21, 2023 4.920 5.020 4.850 4.860 36,653 -0.06(-1.22%)
Nov 20, 2023 4.810 4.978 4.732 4.920 62,508 +0.14(+2.93%)
Nov 17, 2023 4.820 4.915 4.770 4.780 70,931 -0.02(-0.42%)
Nov 16, 2023 4.700 4.840 4.650 4.800 59,838 +0.08(+1.69%)
Nov 15, 2023 4.650 4.860 4.650 4.720 53,274 +0.14(+3.06%)
Nov 14, 2023 4.590 4.690 4.540 4.580 100,135 -0.01(-0.22%)
Nov 13, 2023 4.530 4.610 4.480 4.590 59,760 +0.06(+1.32%)
Nov 10, 2023 4.400 4.540 4.340 4.530 52,550 +0.10(+2.26%)
Nov 09, 2023 4.820 4.850 4.300 4.430 164,466 -0.19(-4.11%)
Nov 08, 2023 4.770 4.770 4.590 4.620 46,624 -0.11(-2.33%)
Nov 07, 2023 4.610 4.740 4.520 4.730 71,389 +0.12(+2.60%)
Nov 06, 2023 4.980 4.980 4.590 4.610 87,770 -0.22(-4.55%)
Nov 03, 2023 4.830 4.865 4.740 4.830 44,842 +0.08(+1.68%)
Nov 02, 2023 4.540 4.750 4.530 4.750 56,403 +0.21(+4.63%)
Nov 01, 2023 4.640 4.640 4.532 4.540 31,006 -0.14(-2.99%)
Oct 31, 2023 4.550 4.700 4.500 4.680 42,586 +0.15(+3.31%)
Oct 30, 2023 4.500 4.630 4.470 4.530 65,080 +0.03(+0.67%)
Oct 27, 2023 4.680 4.830 4.480 4.500 134,396 -0.15(-3.23%)
Oct 26, 2023 4.710 4.750 4.580 4.650 60,061 -0.05(-1.06%)
Oct 25, 2023 4.730 4.800 4.650 4.700 74,184 -0.01(-0.21%)
Oct 24, 2023 4.630 4.770 4.600 4.710 104,400 +0.09(+1.95%)
Oct 23, 2023 4.740 4.790 4.600 4.620 132,013 -0.12(-2.53%)
Oct 20, 2023 4.790 4.830 4.710 4.740 72,382 -0.04(-0.84%)
Oct 19, 2023 4.800 4.905 4.759 4.780 56,084 -0.07(-1.44%)
Oct 18, 2023 4.770 4.870 4.770 4.850 28,367 -0.02(-0.41%)
Oct 17, 2023 5.010 5.010 4.770 4.870 79,922 -0.09(-1.81%)
Oct 16, 2023 4.900 5.030 4.761 4.960 66,004 +0.13(+2.69%)
Oct 13, 2023 4.860 4.930 4.730 4.830 68,583 -0.03(-0.62%)
Oct 12, 2023 4.920 4.950 4.770 4.860 87,966 -0.06(-1.22%)
Oct 11, 2023 5.050 5.110 4.910 4.920 41,643 -0.12(-2.38%)
Oct 10, 2023 5.070 5.310 5.010 5.040 61,885 -0.19(-3.63%)
Oct 09, 2023 5.090 5.300 5.022 5.230 92,474 +0.25(+5.02%)
Oct 06, 2023 5.190 5.190 4.970 4.980 58,849 -0.14(-2.73%)
Oct 05, 2023 5.070 5.209 5.070 5.120 64,391 +0.06(+1.19%)
Oct 04, 2023 5.110 5.139 4.960 5.060 77,996 -0.08(-1.56%)
Oct 03, 2023 5.210 5.215 5.070 5.140 59,994 -0.05(-0.96%)
Oct 02, 2023 5.070 5.205 5.070 5.190 86,447 +0.09(+1.76%)
Sep 29, 2023 5.170 5.210 5.080 5.100 64,852 -0.08(-1.54%)
Sep 28, 2023 5.360 5.400 5.170 5.180 57,738 -0.10(-1.89%)
Sep 27, 2023 5.210 5.310 5.190 5.280 58,675 +0.10(+1.93%)
Sep 26, 2023 5.200 5.290 5.150 5.180 60,409 -0.08(-1.52%)
Sep 25, 2023 5.320 5.260 5.170 5.260 50,577 -0.01(-0.19%)
Sep 22, 2023 5.420 5.420 5.240 5.270 62,835 -0.06(-1.13%)
Sep 21, 2023 5.370 5.420 5.260 5.330 96,342 -0.06(-1.11%)
Sep 20, 2023 5.600 5.660 5.360 5.390 45,193 -0.20(-3.58%)
Sep 19, 2023 5.360 5.690 5.210 5.590 161,466 +0.27(+5.08%)
Sep 18, 2023 5.510 5.520 5.310 5.320 78,176 -0.20(-3.62%)
Sep 15, 2023 5.390 5.605 5.215 5.520 487,128 +0.13(+2.41%)
Sep 14, 2023 5.310 5.420 5.250 5.390 87,157 +0.11(+2.08%)
Sep 13, 2023 5.400 5.470 5.265 5.280 91,874 -0.12(-2.22%)
Sep 12, 2023 5.350 5.480 5.340 5.400 112,524 +0.14(+2.66%)
Sep 11, 2023 5.320 5.359 5.220 5.260 66,372 -0.06(-1.13%)
Sep 08, 2023 5.340 5.350 5.200 5.320 65,819 +0.01(+0.19%)
Sep 07, 2023 5.460 5.480 5.200 5.310 131,383 -0.14(-2.57%)
Sep 06, 2023 5.500 5.750 5.350 5.450 165,881 -0.01(-0.18%)
Sep 05, 2023 5.380 5.480 5.265 5.460 130,789 +0.08(+1.49%)
Sep 01, 2023 5.370 5.470 5.300 5.380 93,623 +0.08(+1.51%)
Aug 31, 2023 5.300 5.360 5.240 5.300 145,607 +0.04(+0.76%)
Aug 30, 2023 5.310 5.365 5.250 5.260 200,672 -0.07(-1.31%)
Aug 29, 2023 5.540 5.540 5.300 5.330 81,437 -0.15(-2.74%)
Aug 28, 2023 5.330 5.510 5.300 5.480 92,788 +0.16(+3.01%)
Aug 25, 2023 5.310 5.342 5.161 5.320 54,080 +0.02(+0.28%)
Aug 24, 2023 5.470 5.470 5.210 5.305 68,268 -0.17(-3.11%)
Aug 23, 2023 5.433 5.520 5.335 5.475 74,070 +0.07(+1.39%)
Aug 22, 2023 5.440 5.520 5.240 5.400 162,079 -0.01(-0.18%)
Aug 21, 2023 5.600 5.600 5.300 5.410 114,588 -0.19(-3.39%)
Aug 18, 2023 5.400 5.710 5.400 5.600 126,725 +0.21(+3.80%)
Aug 17, 2023 5.520 5.580 5.170 5.395 188,478 -0.06(-1.10%)
Aug 16, 2023 5.480 5.740 5.440 5.455 220,394 -0.10(-1.80%)
Aug 15, 2023 5.640 5.783 5.425 5.555 272,389 -0.08(-1.51%)
Aug 14, 2023 6.080 6.240 5.110 5.640 995,081 -0.49(-7.99%)
Aug 11, 2023 6.160 6.210 5.980 6.130 138,898 -0.04(-0.57%)
Aug 10, 2023 6.180 6.420 6.130 6.165 285,975 +0.20(+3.27%)
Aug 09, 2023 8.010 8.070 5.845 5.970 462,514 -2.75(-31.54%)
Aug 08, 2023 8.680 8.750 8.545 8.720 72,958 +0.03(+0.35%)
Aug 07, 2023 8.580 8.800 8.550 8.690 55,756 +0.09(+1.05%)
Aug 04, 2023 8.510 8.710 8.510 8.600 55,170 +0.05(+0.58%)
Aug 03, 2023 8.650 8.650 8.472 8.550 28,592 +0.05(+0.59%)
Aug 02, 2023 8.520 8.570 8.440 8.500 49,761 -0.04(-0.47%)
Aug 01, 2023 8.570 8.600 8.480 8.540 37,058 -0.02(-0.23%)
Jul 31, 2023 8.520 8.650 8.385 8.560 45,145 +0.05(+0.59%)
Jul 28, 2023 8.590 8.610 8.450 8.510 40,254 -0.04(-0.47%)
Jul 27, 2023 8.620 8.677 8.510 8.550 34,687 -0.06(-0.70%)
Jul 26, 2023 8.680 8.760 8.610 8.610 37,038 -0.05(-0.58%)
Jul 25, 2023 8.610 8.890 8.542 8.660 50,086 +0.04(+0.46%)
Jul 24, 2023 8.730 8.880 8.620 8.620 59,797 -0.11(-1.26%)
Jul 21, 2023 8.980 8.980 8.700 8.730 61,736 -0.16(-1.80%)
Jul 20, 2023 8.850 8.940 8.714 8.890 50,492 +0.08(+0.91%)
Jul 19, 2023 8.760 8.840 8.690 8.810 30,465 +0.04(+0.46%)
Jul 18, 2023 8.710 8.830 8.668 8.770 31,493 +0.05(+0.57%)
Jul 17, 2023 8.490 8.760 8.490 8.720 68,262 +0.20(+2.35%)
Jul 14, 2023 8.590 8.620 8.430 8.520 37,548 -0.07(-0.81%)
Jul 13, 2023 8.430 8.630 8.430 8.590 53,234 +0.10(+1.18%)
Jul 12, 2023 8.780 8.780 8.470 8.490 48,253 -0.18(-2.08%)
Jul 11, 2023 8.740 8.780 8.619 8.670 24,875 -0.06(-0.69%)
Jul 10, 2023 8.730 8.905 8.710 8.730 45,532 +0.00(+0.00%)
Jul 07, 2023 8.740 8.930 8.700 8.730 94,324 +0.01(+0.11%)
Jul 06, 2023 8.910 8.910 8.650 8.720 63,659 -0.28(-3.11%)
Jul 05, 2023 8.990 9.075 8.900 9.000 55,182 -0.09(-0.99%)
Jul 03, 2023 9.040 9.370 8.890 9.090 27,223 -0.05(-0.55%)
Jun 30, 2023 9.270 9.270 9.000 9.140 63,655 -0.01(-0.11%)
Jun 29, 2023 8.656 9.340 8.656 9.150 84,130 +0.45(+5.17%)
Jun 28, 2023 8.850 8.850 8.600 8.700 65,473 -0.15(-1.69%)
Jun 27, 2023 9.330 9.350 8.570 8.850 138,361 -0.50(-5.35%)
Jun 26, 2023 9.230 9.530 9.215 9.350 145,194 +0.21(+2.30%)
Jun 23, 2023 10.07 10.07 9.070 9.140 2,128,730 -0.91(-9.05%)
Jun 22, 2023 9.820 10.17 9.710 10.05 107,658 +0.14(+1.41%)
Jun 21, 2023 9.510 9.970 9.510 9.910 89,310 +0.28(+2.91%)
Jun 20, 2023 9.590 9.835 9.460 9.630 84,654 +0.02(+0.21%)
Jun 16, 2023 9.720 9.860 9.610 9.610 76,406 -0.02(-0.21%)
Jun 15, 2023 9.510 9.790 9.370 9.630 43,068 +0.10(+1.05%)
Jun 14, 2023 9.670 9.930 9.530 9.530 47,915 -0.18(-1.85%)
Jun 13, 2023 9.505 9.870 9.505 9.710 57,788 +0.20(+2.10%)
Jun 12, 2023 9.460 9.700 9.000 9.510 55,181 +0.01(+0.11%)
Jun 09, 2023 9.510 9.713 9.480 9.500 40,341 -0.01(-0.11%)
Jun 08, 2023 9.570 9.670 9.390 9.510 49,915 -0.08(-0.83%)
Jun 07, 2023 9.560 9.720 9.460 9.590 82,262 -0.03(-0.31%)
Jun 06, 2023 9.460 9.735 9.460 9.620 27,938 +0.13(+1.37%)
Jun 05, 2023 9.570 9.740 9.410 9.490 37,566 -0.08(-0.84%)
Jun 02, 2023 9.270 9.730 9.235 9.570 41,647 +0.44(+4.82%)
Jun 01, 2023 8.940 9.250 8.810 9.130 60,036 +0.19(+2.13%)
May 31, 2023 8.880 9.170 8.855 8.940 35,114 +0.01(+0.11%)
May 30, 2023 9.000 9.190 8.930 8.930 36,473 +0.04(+0.45%)
May 26, 2023 8.620 9.060 8.620 8.890 66,284 +0.33(+3.86%)
May 25, 2023 9.290 9.400 8.490 8.560 176,577 -0.72(-7.76%)
May 24, 2023 9.230 9.520 9.080 9.280 44,498 -0.01(-0.11%)
May 23, 2023 9.440 9.510 9.250 9.290 35,839 -0.15(-1.59%)
May 22, 2023 9.560 9.600 9.380 9.440 43,735 -0.16(-1.67%)
May 19, 2023 9.560 9.770 9.397 9.600 38,976 +0.08(+0.84%)
May 18, 2023 9.420 9.600 9.290 9.520 96,684 +0.00(+0.05%)
May 17, 2023 9.410 9.620 9.410 9.515 41,970 -0.00(-0.05%)
May 16, 2023 9.350 9.590 9.300 9.520 62,237 +0.10(+1.06%)
May 15, 2023 9.780 9.950 9.390 9.420 41,771 -0.38(-3.88%)
May 12, 2023 9.580 9.840 9.580 9.800 46,339 +0.15(+1.55%)
May 11, 2023 9.660 9.770 9.430 9.650 78,931 -0.01(-0.10%)
May 10, 2023 9.980 10.00 9.570 9.660 63,291 -0.31(-3.11%)
May 09, 2023 10.20 10.20 9.880 9.970 42,006 -0.25(-2.45%)
May 08, 2023 10.45 10.45 10.08 10.22 50,813 -0.23(-2.20%)
May 05, 2023 10.24 10.89 10.22 10.45 52,506 +0.03(+0.29%)
May 04, 2023 10.41 10.55 10.13 10.42 47,061 -0.09(-0.86%)
May 03, 2023 10.37 10.65 10.37 10.51 97,992 +0.18(+1.74%)
May 02, 2023 10.34 10.38 10.21 10.33 63,291 -0.05(-0.53%)
May 01, 2023 10.50 10.62 10.32 10.38 44,552 -0.13(-1.28%)
Apr 28, 2023 10.44 10.62 10.32 10.52 51,677 +0.00(+0.00%)
Apr 27, 2023 10.52 10.65 10.44 10.52 33,523 -0.03(-0.28%)
Apr 26, 2023 10.50 10.69 10.45 10.55 73,172 +0.00(+0.00%)
Apr 25, 2023 11.13 11.13 10.50 10.55 30,741 -0.61(-5.47%)
Apr 24, 2023 11.12 11.33 11.09 11.16 38,027 +0.03(+0.27%)
Apr 21, 2023 11.11 11.16 10.96 11.13 33,978 -0.02(-0.18%)
Apr 20, 2023 11.06 11.31 10.82 11.15 27,717 +0.04(+0.36%)
Apr 19, 2023 11.30 11.30 10.93 11.11 43,117 -0.25(-2.20%)
Apr 18, 2023 11.21 11.52 11.03 11.36 39,596 +0.10(+0.89%)
Apr 17, 2023 11.53 11.62 11.10 11.26 72,489 -0.44(-3.76%)
Apr 14, 2023 11.73 11.80 11.60 11.70 38,328 -0.07(-0.59%)
Apr 13, 2023 11.75 11.97 11.57 11.77 51,716 +0.03(+0.26%)
Apr 12, 2023 11.89 11.90 11.57 11.74 38,843 -0.09(-0.76%)
Apr 11, 2023 11.42 11.96 11.42 11.83 92,092 +0.36(+3.14%)
Apr 10, 2023 11.47 11.63 11.28 11.47 79,945 +0.00(+0.00%)
Apr 06, 2023 11.39 11.69 11.23 11.47 67,881 +0.09(+0.79%)
Apr 05, 2023 11.70 11.80 11.20 11.38 85,715 -0.42(-3.56%)
Apr 04, 2023 11.87 11.98 11.68 11.80 49,113 -0.06(-0.51%)
Apr 03, 2023 11.27 12.10 11.25 11.86 190,972 +0.48(+4.22%)
Mar 31, 2023 11.42 11.44 11.18 11.38 58,504 -0.04(-0.35%)
Mar 30, 2023 11.37 11.49 11.26 11.42 79,931 +0.09(+0.79%)
Mar 29, 2023 11.37 11.45 11.11 11.33 69,992 -0.12(-1.05%)
Mar 28, 2023 11.20 11.49 10.99 11.45 106,361 +0.25(+2.23%)
Mar 27, 2023 11.53 11.84 11.12 11.20 96,890 -0.20(-1.75%)
Mar 24, 2023 10.66 11.42 10.50 11.40 117,187 +0.68(+6.34%)
Mar 23, 2023 10.27 10.95 10.14 10.72 101,132 +0.50(+4.89%)
Mar 22, 2023 10.20 10.39 10.10 10.22 56,258 +0.07(+0.69%)
Mar 21, 2023 10.34 10.45 10.15 10.15 57,394 -0.10(-0.98%)
Mar 20, 2023 10.08 10.44 10.08 10.25 67,254 +0.38(+3.85%)
Mar 17, 2023 9.830 10.09 9.620 9.870 143,671 -0.09(-0.90%)
Mar 16, 2023 9.780 9.960 9.250 9.960 48,848 +0.18(+1.84%)
Mar 15, 2023 9.880 9.880 9.611 9.780 19,393 -0.20(-2.00%)
Mar 14, 2023 9.890 10.35 9.715 9.980 53,685 +0.21(+2.15%)
Mar 13, 2023 9.900 10.21 9.560 9.770 25,313 -0.16(-1.61%)
Mar 10, 2023 10.02 10.13 9.816 9.930 36,075 -0.04(-0.45%)
Mar 09, 2023 10.00 10.19 9.753 9.975 37,202 -0.04(-0.40%)
Mar 08, 2023 9.871 10.18 9.660 10.02 40,340 +0.21(+2.09%)
Mar 07, 2023 9.800 10.00 9.237 9.810 15,894 -0.07(-0.71%)
Mar 06, 2023 10.02 10.02 9.800 9.880 15,976 -0.15(-1.50%)
Mar 03, 2023 10.03 10.24 9.870 10.03 34,377 +0.07(+0.75%)
Mar 02, 2023 9.760 10.10 9.598 9.955 29,898 +0.13(+1.37%)
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.