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, 2020 8.990 9.430 8.860 9.430 139,359 -0.03(-0.32%)
Mar 30, 2020 9.120 9.460 8.480 9.460 77,064 +0.46(+5.11%)
Mar 27, 2020 8.910 9.250 8.535 9.000 55,300 -0.30(-3.23%)
Mar 26, 2020 9.310 9.460 8.950 9.300 56,791 -0.09(-0.96%)
Mar 25, 2020 9.260 9.610 8.810 9.390 53,389 -0.23(-2.39%)
Mar 24, 2020 9.940 9.950 8.440 9.620 300,824 +0.28(+3.00%)
Mar 23, 2020 8.640 9.460 8.041 9.340 84,914 +0.59(+6.74%)
Mar 20, 2020 8.720 9.000 8.510 8.750 83,000 -0.03(-0.34%)
Mar 19, 2020 7.180 8.780 7.130 8.780 70,201 +1.64(+22.97%)
Mar 18, 2020 8.050 8.050 7.010 7.140 75,553 -1.19(-14.29%)
Mar 17, 2020 6.810 8.330 6.810 8.330 70,501 +1.64(+24.51%)
Mar 16, 2020 7.530 8.080 6.360 6.690 40,775 -1.56(-18.91%)
Mar 13, 2020 8.290 8.350 7.710 8.250 46,800 +0.26(+3.25%)
Mar 12, 2020 8.340 8.460 7.905 7.990 66,388 -0.65(-7.52%)
Mar 11, 2020 8.980 9.130 8.570 8.640 41,598 -0.55(-5.98%)
Mar 10, 2020 9.330 9.480 8.800 9.190 38,933 -0.12(-1.29%)
Mar 09, 2020 9.430 9.710 9.020 9.310 40,245 -0.50(-5.10%)
Mar 06, 2020 9.870 10.07 9.450 9.810 59,400 -0.28(-2.78%)
Mar 05, 2020 9.680 10.14 9.620 10.09 46,682 +0.21(+2.13%)
Mar 04, 2020 9.660 9.890 9.550 9.880 25,333 +0.25(+2.60%)
Mar 03, 2020 10.00 10.07 9.510 9.630 42,302 -0.49(-4.84%)
Mar 02, 2020 10.60 10.60 9.950 10.12 36,913 -0.30(-2.88%)
Feb 28, 2020 10.08 10.54 9.900 10.42 72,600 +0.66(+6.76%)
Feb 27, 2020 10.62 10.71 9.760 9.760 35,788 -1.05(-9.71%)
Feb 26, 2020 10.85 10.90 10.67 10.81 27,469 +0.07(+0.65%)
Feb 25, 2020 10.88 10.92 10.66 10.74 31,326 -0.22(-2.01%)
Feb 24, 2020 10.78 11.00 10.78 10.96 20,443 -0.18(-1.62%)
Feb 21, 2020 11.19 11.24 11.04 11.14 29,400 -0.01(-0.09%)
Feb 20, 2020 11.01 11.21 11.01 11.15 21,537 +0.10(+0.90%)
Feb 19, 2020 11.06 11.17 10.85 11.05 53,798 -0.09(-0.81%)
Feb 18, 2020 10.95 11.20 10.95 11.14 15,159 +0.06(+0.54%)
Feb 14, 2020 11.21 11.25 11.02 11.08 25,600 -0.20(-1.77%)
Feb 13, 2020 10.87 11.28 10.87 11.28 21,806 +0.06(+0.53%)
Feb 12, 2020 11.31 11.33 11.12 11.22 14,669 +0.00(+0.00%)
Feb 11, 2020 11.18 11.29 11.00 11.22 25,958 +0.11(+0.99%)
Feb 10, 2020 10.96 11.18 10.96 11.11 9,056 +0.06(+0.54%)
Feb 07, 2020 10.76 11.09 10.76 11.05 25,500 +0.19(+1.75%)
Feb 06, 2020 11.03 11.04 10.80 10.86 14,793 -0.15(-1.36%)
Feb 05, 2020 10.31 11.11 10.31 11.01 63,864 +0.82(+8.05%)
Feb 04, 2020 10.14 10.47 10.14 10.19 14,342 +0.03(+0.30%)
Feb 03, 2020 10.26 10.38 10.10 10.16 33,526 -0.13(-1.26%)
Jan 31, 2020 10.88 10.88 10.27 10.29 33,800 -0.66(-6.03%)
Jan 30, 2020 10.99 11.03 10.86 10.95 22,259 -0.01(-0.09%)
Jan 29, 2020 11.00 11.04 10.79 10.96 21,477 -0.08(-0.72%)
Jan 28, 2020 10.86 11.07 10.75 11.04 26,804 +0.16(+1.47%)
Jan 27, 2020 11.15 11.22 10.85 10.88 27,011 -0.33(-2.94%)
Jan 24, 2020 11.15 11.23 11.12 11.21 43,000 +0.08(+0.72%)
Jan 23, 2020 11.07 11.23 10.92 11.13 46,309 +0.08(+0.72%)
Jan 22, 2020 11.29 11.34 10.69 11.05 66,319 -0.13(-1.16%)
Jan 21, 2020 11.02 11.18 10.87 11.18 56,341 +0.27(+2.47%)
Jan 17, 2020 10.92 10.99 10.77 10.91 95,200 +0.08(+0.74%)
Jan 16, 2020 10.98 11.06 10.79 10.83 26,748 -0.09(-0.82%)
Jan 15, 2020 11.03 11.19 10.83 10.92 25,096 -0.03(-0.27%)
Jan 14, 2020 10.80 11.14 10.73 10.95 28,344 +0.09(+0.83%)
Jan 13, 2020 10.97 11.07 10.72 10.86 24,332 -0.15(-1.36%)
Jan 10, 2020 11.02 11.15 10.92 11.01 38,600 -0.06(-0.54%)
Jan 09, 2020 11.01 11.08 10.97 11.07 15,897 +0.04(+0.36%)
Jan 08, 2020 11.08 11.13 10.90 11.03 41,501 +0.01(+0.09%)
Jan 07, 2020 10.93 11.10 10.93 11.02 21,365 +0.03(+0.27%)
Jan 06, 2020 10.79 11.06 10.79 10.99 21,138 +0.05(+0.46%)
Jan 03, 2020 10.98 11.13 10.79 10.94 44,000 -0.19(-1.71%)
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.