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 (%)
Feb 28, 2007 10.05 10.21 9.800 10.01 85,029 -0.05(-0.50%)
Feb 27, 2007 10.39 10.39 9.740 10.06 219,185 -0.39(-3.73%)
Feb 26, 2007 10.37 10.55 10.35 10.45 29,468 +0.09(+0.87%)
Feb 23, 2007 10.49 10.56 10.35 10.36 31,675 -0.10(-0.96%)
Feb 22, 2007 10.12 10.48 10.12 10.46 48,880 +0.31(+3.05%)
Feb 21, 2007 10.05 10.29 9.980 10.15 86,827 +0.11(+1.10%)
Feb 20, 2007 9.880 10.08 9.790 10.04 123,386 +0.15(+1.52%)
Feb 16, 2007 9.900 10.07 9.740 9.890 76,060 -0.01(-0.10%)
Feb 15, 2007 9.680 10.18 9.680 9.900 156,579 +0.13(+1.33%)
Feb 14, 2007 9.840 9.850 9.690 9.770 158,438 -0.02(-0.20%)
Feb 13, 2007 9.730 9.910 9.730 9.790 191,789 +0.00(+0.00%)
Feb 12, 2007 9.850 9.950 9.750 9.790 145,472 -0.10(-1.01%)
Feb 09, 2007 9.940 10.00 9.850 9.890 113,311 +0.03(+0.30%)
Feb 08, 2007 9.960 9.960 9.750 9.860 110,283 -0.07(-0.70%)
Feb 07, 2007 9.750 10.04 9.660 9.930 51,840 +0.18(+1.85%)
Feb 06, 2007 9.890 10.00 9.680 9.750 74,369 -0.11(-1.12%)
Feb 05, 2007 10.02 10.16 9.860 9.860 26,969 -0.14(-1.40%)
Feb 02, 2007 10.31 10.40 9.980 10.00 57,006 -0.34(-3.29%)
Feb 01, 2007 10.18 10.34 10.09 10.34 39,169 +0.29(+2.89%)
Jan 31, 2007 9.900 10.07 9.900 10.05 30,162 +0.18(+1.82%)
Jan 30, 2007 10.01 10.21 9.870 9.870 55,763 -0.13(-1.30%)
Jan 29, 2007 10.20 10.32 9.990 10.00 37,739 -0.19(-1.86%)
Jan 26, 2007 9.930 10.50 9.920 10.19 58,991 +0.23(+2.31%)
Jan 25, 2007 9.970 10.00 9.860 9.960 98,485 -0.01(-0.10%)
Jan 24, 2007 10.01 10.07 9.930 9.970 91,992 -0.04(-0.40%)
Jan 23, 2007 9.880 10.10 9.770 10.01 83,166 +0.16(+1.62%)
Jan 22, 2007 9.980 9.980 9.790 9.850 97,610 -0.16(-1.60%)
Jan 19, 2007 10.02 10.13 9.890 10.01 39,588 -0.07(-0.69%)
Jan 18, 2007 9.990 10.19 9.950 10.08 73,080 +0.02(+0.20%)
Jan 17, 2007 10.00 10.08 9.940 10.06 88,566 +0.06(+0.60%)
Jan 16, 2007 10.47 10.47 10.00 10.00 137,558 -0.50(-4.76%)
Jan 12, 2007 10.00 10.51 10.00 10.50 49,502 +0.46(+4.58%)
Jan 11, 2007 10.08 10.09 9.840 10.04 107,711 -0.01(-0.10%)
Jan 10, 2007 9.990 10.24 9.760 10.05 264,772 +0.03(+0.30%)
Jan 09, 2007 9.950 10.23 9.690 10.02 384,251 -0.40(-3.84%)
Jan 08, 2007 10.20 10.44 10.15 10.42 25,807 +0.20(+1.96%)
Jan 05, 2007 10.40 10.54 10.17 10.22 42,908 -0.21(-2.01%)
Jan 04, 2007 10.73 10.73 10.39 10.43 21,390 -0.27(-2.52%)
Jan 03, 2007 10.56 10.73 10.34 10.70 65,691 +0.09(+0.85%)
Dec 29, 2006 10.83 10.90 10.53 10.61 47,608 -0.26(-2.39%)
Dec 28, 2006 10.82 10.95 10.82 10.87 32,677 +0.00(+0.00%)
Dec 27, 2006 10.80 10.91 10.71 10.87 23,887 +0.04(+0.37%)
Dec 26, 2006 10.56 10.83 10.26 10.83 43,047 +0.24(+2.27%)
Dec 22, 2006 10.69 10.74 10.55 10.59 27,627 -0.10(-0.94%)
Dec 21, 2006 10.49 10.69 10.35 10.69 43,896 +0.18(+1.71%)
Dec 20, 2006 10.36 10.52 10.36 10.51 32,031 +0.12(+1.15%)
Dec 19, 2006 10.26 10.42 10.15 10.39 86,478 +0.10(+0.97%)
Dec 18, 2006 10.08 10.33 10.08 10.29 110,711 +0.11(+1.08%)
Dec 15, 2006 10.60 10.68 10.15 10.18 75,178 -0.44(-4.14%)
Dec 14, 2006 10.30 10.82 10.21 10.62 75,083 +0.29(+2.81%)
Dec 13, 2006 10.20 10.34 10.14 10.33 58,522 +0.13(+1.27%)
Dec 12, 2006 10.41 10.42 9.930 10.20 204,950 -0.18(-1.73%)
Dec 11, 2006 10.79 10.79 10.35 10.38 154,093 -0.38(-3.53%)
Dec 08, 2006 10.86 10.88 10.75 10.76 36,686 -0.12(-1.10%)
Dec 07, 2006 11.15 11.18 10.88 10.88 44,048 -0.25(-2.25%)
Dec 06, 2006 11.34 11.34 11.10 11.13 28,998 -0.26(-2.28%)
Dec 05, 2006 11.47 11.47 11.23 11.39 47,978 -0.01(-0.09%)
Dec 04, 2006 11.49 11.55 11.24 11.40 72,495 -0.11(-0.96%)
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.