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 31, 2005 8.870 9.420 8.850 9.110 141,360 +0.25(+2.82%)
Mar 30, 2005 8.880 9.150 8.810 8.860 138,930 +0.00(+0.00%)
Mar 29, 2005 9.060 9.150 8.860 8.860 47,653 -0.29(-3.17%)
Mar 28, 2005 9.260 9.340 9.090 9.150 50,451 -0.14(-1.51%)
Mar 24, 2005 9.140 9.424 9.140 9.290 59,342 +0.09(+0.98%)
Mar 23, 2005 9.660 9.660 9.080 9.200 178,104 -0.45(-4.66%)
Mar 22, 2005 9.590 9.950 9.500 9.650 40,777 +0.03(+0.31%)
Mar 21, 2005 9.810 9.930 9.520 9.620 55,859 -0.23(-2.34%)
Mar 18, 2005 9.840 9.890 9.580 9.850 121,068 +0.11(+1.13%)
Mar 17, 2005 9.680 9.740 9.460 9.740 56,859 +0.11(+1.14%)
Mar 16, 2005 9.670 9.800 9.500 9.630 113,511 -0.13(-1.33%)
Mar 15, 2005 9.530 9.800 9.470 9.760 101,519 +0.24(+2.52%)
Mar 14, 2005 9.840 9.910 9.460 9.520 222,297 -0.24(-2.46%)
Mar 11, 2005 10.12 10.15 9.730 9.760 156,360 -0.34(-3.37%)
Mar 10, 2005 10.16 10.24 9.870 10.10 106,793 -0.06(-0.59%)
Mar 09, 2005 10.38 10.44 10.06 10.16 83,145 -0.21(-2.03%)
Mar 08, 2005 10.05 10.49 10.03 10.37 88,944 +0.34(+3.39%)
Mar 07, 2005 10.02 10.19 10.00 10.03 50,817 -0.08(-0.79%)
Mar 04, 2005 10.06 10.15 10.00 10.11 74,052 +0.00(+0.00%)
Mar 03, 2005 10.12 10.23 10.00 10.11 108,859 +0.11(+1.10%)
Mar 02, 2005 10.06 10.15 9.990 10.00 134,859 -0.20(-1.96%)
Mar 01, 2005 10.22 10.30 10.05 10.20 78,942 +0.05(+0.49%)
Feb 28, 2005 10.11 10.20 10.08 10.15 53,689 -0.08(-0.78%)
Feb 25, 2005 10.35 10.43 9.990 10.23 84,914 -0.16(-1.54%)
Feb 24, 2005 10.10 10.40 9.980 10.39 166,078 +0.23(+2.26%)
Feb 23, 2005 10.10 10.21 10.00 10.16 77,924 +0.06(+0.59%)
Feb 22, 2005 10.20 10.49 9.970 10.10 162,457 -0.22(-2.13%)
Feb 18, 2005 11.12 11.12 10.16 10.32 345,916 -0.78(-7.03%)
Feb 17, 2005 10.75 11.15 10.70 11.10 251,951 +0.03(+0.27%)
Feb 16, 2005 10.80 11.25 10.46 11.07 456,508 -0.23(-2.04%)
Feb 15, 2005 11.00 11.38 10.60 11.30 403,727 +0.38(+3.48%)
Feb 14, 2005 10.50 11.00 10.25 10.92 304,876 +0.39(+3.70%)
Feb 11, 2005 10.36 10.58 10.20 10.53 116,651 +0.22(+2.13%)
Feb 10, 2005 10.25 10.45 10.22 10.31 95,896 +0.01(+0.10%)
Feb 09, 2005 10.50 10.60 10.30 10.30 127,357 -0.32(-3.01%)
Feb 08, 2005 10.63 10.75 10.56 10.62 105,518 +0.07(+0.66%)
Feb 07, 2005 10.86 10.90 10.41 10.55 171,162 -0.35(-3.21%)
Feb 04, 2005 10.60 10.97 10.54 10.90 218,886 +0.20(+1.87%)
Feb 03, 2005 10.02 10.79 10.02 10.70 330,657 +0.70(+7.00%)
Feb 02, 2005 10.00 10.05 9.660 10.00 181,040 -0.01(-0.10%)
Feb 01, 2005 9.900 10.12 9.900 10.01 106,619 -0.11(-1.09%)
Jan 31, 2005 10.60 10.60 9.900 10.12 222,430 -0.18(-1.75%)
Jan 28, 2005 10.33 11.14 10.20 10.30 357,016 -0.03(-0.29%)
Jan 27, 2005 10.74 10.77 10.25 10.33 114,607 -0.45(-4.17%)
Jan 26, 2005 10.50 10.84 10.40 10.78 139,828 +0.20(+1.89%)
Jan 25, 2005 11.06 11.15 10.42 10.58 154,765 -0.36(-3.29%)
Jan 24, 2005 10.86 10.94 10.64 10.94 160,136 +0.24(+2.24%)
Jan 21, 2005 11.30 11.31 10.65 10.70 163,268 -0.43(-3.86%)
Jan 20, 2005 11.10 11.20 10.83 11.13 582,880 +0.02(+0.18%)
Jan 19, 2005 11.50 11.60 10.98 11.11 232,929 -0.20(-1.77%)
Jan 18, 2005 11.20 11.52 11.04 11.31 187,499 +0.20(+1.80%)
Jan 14, 2005 11.00 11.21 10.87 11.11 143,779 +0.31(+2.87%)
Jan 13, 2005 11.02 11.32 10.62 10.80 247,220 -0.10(-0.92%)
Jan 12, 2005 11.04 11.20 10.59 10.90 181,686 -0.10(-0.91%)
Jan 11, 2005 11.33 11.38 10.97 11.00 194,465 -0.43(-3.76%)
Jan 10, 2005 11.35 11.77 11.35 11.43 237,642 +0.02(+0.18%)
Jan 07, 2005 12.24 12.55 11.35 11.41 435,575 -0.83(-6.78%)
Jan 06, 2005 12.15 13.23 12.00 12.24 1,519,925 +0.81(+7.09%)
Jan 05, 2005 11.67 11.83 11.28 11.43 621,690 +0.29(+2.60%)
Jan 04, 2005 10.17 11.50 10.00 11.14 782,703 +1.20(+12.07%)
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.