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 )

5.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2008 8.690 8.790 8.670 8.680 21,124 -0.15(-1.70%)
Feb 28, 2008 8.880 9.050 8.660 8.830 22,064 -0.11(-1.23%)
Feb 27, 2008 8.790 9.050 8.600 8.940 41,069 +0.09(+1.02%)
Feb 26, 2008 9.060 9.090 8.700 8.850 32,783 -0.20(-2.21%)
Feb 25, 2008 8.980 9.050 8.890 9.050 42,744 +0.15(+1.69%)
Feb 22, 2008 8.710 9.100 8.710 8.900 55,402 +0.25(+2.89%)
Feb 21, 2008 8.410 8.750 8.410 8.650 67,769 +0.29(+3.47%)
Feb 20, 2008 8.500 8.500 8.270 8.360 13,030 -0.13(-1.53%)
Feb 19, 2008 8.230 8.500 8.230 8.490 40,712 +0.25(+3.03%)
Feb 18, 2008 8.300 8.300 8.100 8.240 32,773 +0.00(+0.00%)
Feb 15, 2008 8.300 8.300 8.100 8.240 32,773 -0.13(-1.55%)
Feb 14, 2008 8.350 8.380 8.160 8.370 18,683 +0.00(+0.00%)
Feb 13, 2008 8.290 8.400 8.060 8.370 41,836 +0.05(+0.60%)
Feb 12, 2008 8.260 8.380 8.190 8.320 15,053 +0.03(+0.36%)
Feb 11, 2008 8.350 8.380 8.060 8.290 44,697 +0.01(+0.12%)
Feb 08, 2008 8.180 8.430 8.020 8.280 36,597 +0.12(+1.47%)
Feb 07, 2008 8.080 8.460 7.950 8.160 52,431 +0.20(+2.51%)
Feb 06, 2008 7.840 8.060 7.840 7.960 62,225 +0.06(+0.76%)
Feb 05, 2008 7.800 7.960 7.800 7.900 28,812 -0.05(-0.63%)
Feb 04, 2008 7.850 7.950 7.690 7.950 30,729 +0.13(+1.66%)
Feb 01, 2008 7.610 7.820 7.520 7.820 18,006 +0.19(+2.49%)
Jan 31, 2008 7.730 7.790 7.550 7.630 16,904 -0.05(-0.65%)
Jan 30, 2008 7.900 7.930 7.300 7.680 42,805 -0.32(-4.00%)
Jan 29, 2008 7.850 8.200 7.850 8.000 25,501 +0.14(+1.78%)
Jan 28, 2008 7.920 8.190 7.770 7.860 79,917 +0.06(+0.77%)
Jan 25, 2008 7.590 8.030 7.470 7.800 64,671 +0.20(+2.63%)
Jan 24, 2008 7.520 7.680 7.100 7.600 77,435 +0.11(+1.47%)
Jan 23, 2008 7.090 7.510 7.050 7.490 40,823 +0.39(+5.49%)
Jan 22, 2008 6.930 7.200 6.690 7.100 91,844 -0.33(-4.44%)
Jan 21, 2008 7.550 7.800 7.360 7.430 36,925 +0.00(+0.00%)
Jan 18, 2008 7.550 7.800 7.360 7.430 36,925 -0.12(-1.59%)
Jan 17, 2008 7.700 7.990 7.500 7.550 49,886 -0.18(-2.33%)
Jan 16, 2008 7.050 7.940 7.050 7.730 93,704 +0.69(+9.80%)
Jan 15, 2008 7.120 7.120 6.910 7.040 69,808 -0.10(-1.40%)
Jan 14, 2008 7.130 7.220 7.060 7.140 58,341 +0.04(+0.56%)
Jan 11, 2008 7.400 7.490 7.050 7.100 68,715 -0.22(-3.01%)
Jan 10, 2008 7.040 7.550 7.030 7.320 120,243 +0.27(+3.83%)
Jan 09, 2008 7.480 7.620 6.960 7.050 82,323 -0.40(-5.37%)
Jan 08, 2008 7.530 7.600 7.420 7.450 28,298 -0.10(-1.32%)
Jan 07, 2008 7.850 8.000 7.470 7.550 32,686 -0.31(-3.94%)
Jan 04, 2008 7.980 8.090 7.750 7.860 37,747 -0.11(-1.38%)
Jan 03, 2008 8.130 8.140 7.880 7.970 21,193 -0.18(-2.21%)
Jan 02, 2008 8.020 8.190 8.020 8.150 39,835 +0.09(+1.12%)
Jan 01, 2008 7.950 8.110 7.944 8.060 62,685 +0.00(+0.00%)
Dec 31, 2007 7.950 8.110 7.944 8.060 62,685 +0.10(+1.26%)
Dec 28, 2007 8.090 8.220 7.850 7.960 75,687 -0.13(-1.61%)
Dec 27, 2007 8.270 8.270 8.090 8.090 35,959 -0.14(-1.70%)
Dec 26, 2007 8.120 8.300 8.090 8.230 51,933 +0.06(+0.73%)
Dec 24, 2007 8.110 8.170 8.000 8.170 30,497 +0.02(+0.25%)
Dec 21, 2007 7.850 8.150 7.770 8.150 69,324 +0.33(+4.22%)
Dec 20, 2007 7.780 8.150 7.740 7.820 81,862 +0.06(+0.77%)
Dec 19, 2007 7.470 8.060 7.470 7.760 63,277 +0.26(+3.47%)
Dec 18, 2007 8.130 8.130 7.400 7.500 304,816 -0.53(-6.60%)
Dec 17, 2007 8.160 8.220 7.950 8.030 111,394 -0.13(-1.59%)
Dec 14, 2007 8.600 8.600 8.160 8.160 76,338 -0.44(-5.12%)
Dec 13, 2007 8.430 8.640 8.420 8.600 30,538 +0.10(+1.18%)
Dec 12, 2007 8.770 8.820 8.380 8.500 80,335 -0.12(-1.39%)
Dec 11, 2007 8.720 9.040 8.620 8.620 65,172 -0.10(-1.15%)
Dec 10, 2007 8.650 8.890 8.650 8.720 102,023 +0.13(+1.51%)
Dec 07, 2007 8.850 8.870 8.590 8.590 51,713 -0.29(-3.27%)
Dec 06, 2007 8.750 8.930 8.720 8.880 30,542 +0.10(+1.14%)
Dec 05, 2007 8.900 8.950 8.720 8.780 22,492 -0.01(-0.11%)
Dec 04, 2007 8.710 8.910 8.710 8.790 18,379 +0.06(+0.69%)
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.