Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	5.070	5.110	5.110	5.100	70,206	+0.00(+0.00%)
Mar 27, 2024	5.050	5.150	4.935	5.100	159,777	+0.04(+0.79%)
Mar 26, 2024	5.010	5.140	4.915	5.060	100,284	+0.01(+0.20%)
Mar 25, 2024	4.990	5.200	4.930	5.050	227,327	+0.05(+1.00%)
Mar 22, 2024	5.000	5.035	4.881	5.000	78,704	+0.00(+0.00%)
Mar 21, 2024	5.020	5.080	4.911	5.000	251,691	-0.02(-0.40%)
Mar 20, 2024	4.810	5.180	4.810	5.020	117,465	+0.19(+3.93%)
Mar 19, 2024	4.830	4.840	4.720	4.830	97,485	+0.00(+0.00%)
Mar 18, 2024	4.640	4.890	4.560	4.830	161,914	+0.16(+3.43%)
Mar 15, 2024	4.730	4.810	4.610	4.670	163,787	+0.12(+2.64%)
Mar 14, 2024	4.610	4.669	4.461	4.550	60,173	-0.05(-1.09%)
Mar 13, 2024	4.470	4.790	4.410	4.600	110,845	+0.15(+3.37%)
Mar 12, 2024	4.620	4.657	4.450	4.450	73,022	-0.20(-4.30%)
Mar 11, 2024	4.690	4.740	4.570	4.650	57,636	-0.09(-1.90%)
Mar 08, 2024	4.690	4.850	4.630	4.740	51,161	+0.09(+1.94%)
Mar 07, 2024	4.800	4.800	4.610	4.650	31,048	-0.16(-3.33%)
Mar 06, 2024	4.730	4.870	4.730	4.810	55,454	+0.10(+2.12%)
Mar 05, 2024	4.680	4.800	4.610	4.710	98,755	+0.02(+0.43%)
Mar 04, 2024	4.680	4.850	4.629	4.690	79,572	-0.03(-0.64%)

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.