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 30, 2012 10.97 10.97 10.33 10.50 69,001 -0.36(-3.31%)
Mar 29, 2012 10.54 10.98 10.51 10.86 134,023 +0.21(+1.97%)
Mar 28, 2012 10.61 10.76 10.45 10.65 67,492 +0.03(+0.28%)
Mar 27, 2012 10.79 10.86 10.52 10.62 75,616 -0.13(-1.21%)
Mar 26, 2012 10.63 10.91 10.50 10.75 72,305 +0.31(+2.97%)
Mar 23, 2012 10.39 10.46 10.16 10.44 30,500 +0.07(+0.68%)
Mar 22, 2012 10.52 10.64 10.20 10.37 60,287 -0.31(-2.90%)
Mar 21, 2012 10.19 10.80 10.14 10.68 110,966 +0.55(+5.43%)
Mar 20, 2012 10.36 10.38 10.01 10.13 36,454 -0.35(-3.34%)
Mar 19, 2012 10.20 10.63 10.15 10.48 82,753 +0.24(+2.34%)
Mar 16, 2012 10.66 10.67 10.23 10.24 72,315 -0.41(-3.85%)
Mar 15, 2012 10.37 10.68 10.20 10.65 134,891 +0.31(+3.00%)
Mar 14, 2012 9.990 10.49 9.900 10.34 103,634 +0.31(+3.09%)
Mar 13, 2012 9.730 10.04 9.680 10.03 60,874 +0.40(+4.15%)
Mar 12, 2012 9.690 9.700 9.470 9.630 14,016 +0.07(+0.73%)
Mar 09, 2012 9.790 9.880 9.470 9.560 53,008 -0.22(-2.25%)
Mar 08, 2012 9.480 9.850 9.370 9.780 48,831 +0.39(+4.15%)
Mar 07, 2012 9.100 9.570 9.100 9.390 56,517 +0.34(+3.76%)
Mar 06, 2012 8.990 9.180 8.990 9.050 64,080 -0.03(-0.33%)
Mar 05, 2012 9.010 9.250 9.000 9.080 26,368 +0.09(+1.00%)
Mar 02, 2012 9.120 9.230 8.960 8.990 107,749 -0.12(-1.32%)
Mar 01, 2012 9.160 9.250 9.070 9.110 46,151 -0.03(-0.33%)
Feb 29, 2012 9.110 9.600 9.110 9.140 103,519 -0.18(-1.93%)
Feb 28, 2012 9.050 9.336 9.050 9.320 40,780 +0.23(+2.53%)
Feb 27, 2012 8.950 9.090 8.780 9.090 33,772 +0.03(+0.33%)
Feb 24, 2012 9.060 9.100 9.010 9.060 45,718 +0.01(+0.11%)
Feb 23, 2012 9.010 9.110 8.970 9.050 27,515 +0.04(+0.44%)
Feb 22, 2012 9.010 9.073 9.000 9.010 25,065 +0.00(+0.00%)
Feb 21, 2012 9.010 9.110 9.000 9.010 38,552 +0.00(+0.00%)
Feb 17, 2012 9.340 9.340 9.000 9.010 32,824 -0.28(-3.01%)
Feb 16, 2012 8.970 9.310 8.970 9.290 16,364 +0.32(+3.57%)
Feb 15, 2012 9.120 9.330 8.710 8.970 75,053 -0.11(-1.21%)
Feb 14, 2012 9.010 9.100 8.960 9.080 46,162 +0.06(+0.67%)
Feb 13, 2012 9.450 9.450 8.550 9.020 119,525 -0.88(-8.89%)
Feb 10, 2012 9.640 10.00 9.450 9.900 137,519 +0.15(+1.54%)
Feb 09, 2012 9.780 9.830 9.591 9.750 63,986 -0.03(-0.31%)
Feb 08, 2012 9.810 9.850 9.531 9.780 205,090 -0.02(-0.20%)
Feb 07, 2012 9.900 9.910 9.750 9.800 74,844 -0.13(-1.31%)
Feb 06, 2012 9.910 9.970 9.700 9.930 36,904 -0.07(-0.70%)
Feb 03, 2012 9.670 10.22 9.550 10.00 83,075 +0.45(+4.71%)
Feb 02, 2012 9.630 9.630 9.450 9.550 63,577 -0.09(-0.93%)
Feb 01, 2012 9.420 9.770 9.330 9.640 118,874 +0.31(+3.32%)
Jan 31, 2012 9.120 9.400 8.840 9.330 82,212 +0.29(+3.21%)
Jan 30, 2012 8.800 9.080 8.710 9.040 95,360 +0.06(+0.67%)
Jan 27, 2012 9.100 9.100 8.870 8.980 139,542 -0.18(-1.97%)
Jan 26, 2012 9.410 9.410 8.941 9.160 58,194 -0.20(-2.14%)
Jan 25, 2012 9.460 9.460 9.300 9.360 74,973 -0.10(-1.06%)
Jan 24, 2012 9.340 9.490 9.340 9.460 40,168 +0.15(+1.61%)
Jan 23, 2012 9.350 9.350 9.020 9.310 34,951 -0.03(-0.32%)
Jan 20, 2012 9.340 9.400 9.130 9.340 76,498 -0.06(-0.64%)
Jan 19, 2012 9.210 9.400 9.130 9.400 23,737 +0.18(+1.95%)
Jan 18, 2012 9.000 9.220 8.930 9.220 34,494 +0.21(+2.33%)
Jan 17, 2012 9.370 9.370 8.950 9.010 74,048 -0.24(-2.59%)
Jan 13, 2012 9.490 10.26 9.230 9.250 73,130 -0.38(-3.95%)
Jan 12, 2012 8.510 9.740 8.470 9.630 123,764 +1.15(+13.56%)
Jan 11, 2012 8.480 8.520 8.143 8.480 73,416 -0.03(-0.35%)
Jan 10, 2012 7.970 8.520 7.870 8.510 72,284 +0.65(+8.27%)
Jan 09, 2012 7.910 7.930 7.800 7.860 28,232 +0.01(+0.13%)
Jan 06, 2012 7.920 7.960 7.820 7.850 28,254 -0.08(-1.01%)
Jan 05, 2012 7.770 7.965 7.610 7.930 51,134 +0.12(+1.54%)
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.