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 (%)
Mar 29, 2002 6.601 6.601 6.000 6.250 41,400 +0.00(+0.00%)
Mar 28, 2002 6.601 6.601 6.000 6.250 41,400 -0.55(-8.06%)
Mar 27, 2002 6.900 6.960 6.650 6.798 12,500 -0.15(-2.19%)
Mar 26, 2002 7.000 7.100 6.800 6.950 23,800 -0.15(-2.11%)
Mar 25, 2002 7.050 7.200 7.050 7.100 26,100 -0.19(-2.62%)
Mar 22, 2002 7.390 7.495 7.291 7.291 2,400 -0.21(-2.75%)
Mar 21, 2002 7.202 7.497 7.202 7.497 800 +0.15(+2.02%)
Mar 20, 2002 7.110 7.348 7.110 7.348 300 +0.29(+4.09%)
Mar 19, 2002 7.340 7.520 6.950 7.060 6,400 -0.19(-2.62%)
Mar 18, 2002 7.150 7.340 7.150 7.250 8,800 +0.10(+1.39%)
Mar 15, 2002 7.110 7.340 7.110 7.151 9,400 -0.19(-2.58%)
Mar 14, 2002 7.150 7.340 7.090 7.340 3,000 -0.01(-0.14%)
Mar 13, 2002 7.250 7.350 7.250 7.350 7,300 +0.04(+0.55%)
Mar 12, 2002 7.410 7.410 7.220 7.310 8,700 +0.08(+1.11%)
Mar 11, 2002 7.400 7.400 7.152 7.230 26,400 -0.18(-2.44%)
Mar 08, 2002 7.460 7.490 7.410 7.411 9,400 -0.09(-1.19%)
Mar 07, 2002 7.500 7.520 7.446 7.500 4,700 +0.00(+0.00%)
Mar 06, 2002 7.440 7.510 7.440 7.500 18,200 +0.00(+0.00%)
Mar 05, 2002 7.500 7.500 7.371 7.500 18,400 +0.00(+0.00%)
Mar 04, 2002 7.520 7.550 7.350 7.500 23,900 -0.02(-0.27%)
Mar 01, 2002 7.500 8.000 7.270 7.520 25,300 +0.07(+0.94%)
Feb 28, 2002 7.479 7.490 7.250 7.450 25,400 -0.04(-0.53%)
Feb 27, 2002 7.450 7.510 7.280 7.490 20,300 +0.04(+0.54%)
Feb 26, 2002 7.450 7.550 7.450 7.450 23,200 -0.05(-0.67%)
Feb 25, 2002 7.490 7.700 7.400 7.500 55,800 -0.10(-1.32%)
Feb 22, 2002 7.400 7.900 7.310 7.600 44,400 +0.10(+1.33%)
Feb 21, 2002 7.489 7.520 7.272 7.500 21,600 +0.00(+0.00%)
Feb 20, 2002 7.400 7.500 7.400 7.500 8,600 +0.00(+0.00%)
Feb 19, 2002 7.450 7.520 7.380 7.500 14,400 +0.09(+1.20%)
Feb 18, 2002 7.450 7.520 7.400 7.411 7,400 +0.00(+0.00%)
Feb 15, 2002 7.450 7.520 7.400 7.411 7,400 -0.04(-0.52%)
Feb 14, 2002 7.300 7.450 7.200 7.450 12,800 +0.15(+2.07%)
Feb 13, 2002 7.200 7.300 7.200 7.299 10,100 +0.27(+3.83%)
Feb 12, 2002 7.300 7.330 7.000 7.030 6,400 -0.27(-3.70%)
Feb 11, 2002 7.201 7.300 7.200 7.300 6,100 +0.10(+1.39%)
Feb 08, 2002 7.250 7.290 7.100 7.200 3,600 +0.05(+0.70%)
Feb 07, 2002 7.300 7.300 7.150 7.150 4,800 -0.15(-2.03%)
Feb 06, 2002 7.291 7.300 7.100 7.298 9,400 -0.05(-0.70%)
Feb 05, 2002 7.260 7.400 7.180 7.350 23,500 +0.05(+0.68%)
Feb 04, 2002 7.260 7.450 7.200 7.300 6,100 -0.05(-0.68%)
Feb 01, 2002 7.349 7.350 7.250 7.350 14,500 +0.05(+0.68%)
Jan 31, 2002 7.350 7.350 7.260 7.300 2,400 -0.05(-0.68%)
Jan 30, 2002 7.500 7.500 7.250 7.350 2,600 -0.17(-2.26%)
Jan 29, 2002 7.520 7.520 7.300 7.520 11,300 +0.00(+0.00%)
Jan 28, 2002 7.530 7.530 7.401 7.520 7,300 +0.00(+0.00%)
Jan 25, 2002 7.478 7.520 7.478 7.520 3,600 +0.04(+0.53%)
Jan 24, 2002 7.480 7.487 7.400 7.480 1,900 -0.02(-0.22%)
Jan 23, 2002 7.440 7.497 7.150 7.497 11,400 +0.25(+3.40%)
Jan 22, 2002 7.100 7.300 7.100 7.250 7,600 -0.26(-3.46%)
Jan 21, 2002 7.490 7.520 7.350 7.510 18,200 +0.00(+0.00%)
Jan 18, 2002 7.490 7.520 7.350 7.510 18,200 +0.06(+0.81%)
Jan 17, 2002 7.289 7.510 7.200 7.450 18,700 +0.34(+4.78%)
Jan 16, 2002 7.438 7.440 7.080 7.110 29,700 -0.19(-2.60%)
Jan 15, 2002 7.480 7.500 7.210 7.300 10,800 -0.20(-2.66%)
Jan 14, 2002 7.850 7.890 7.350 7.500 22,700 -0.41(-5.19%)
Jan 11, 2002 7.850 7.950 7.800 7.910 18,600 +0.11(+1.41%)
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.