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, 2022 9.250 9.260 9.065 9.100 56,654 -0.18(-1.94%)
Mar 30, 2022 10.02 10.15 9.240 9.280 73,684 -0.74(-7.39%)
Mar 29, 2022 9.820 10.12 9.780 10.02 126,311 +0.22(+2.24%)
Mar 28, 2022 9.540 9.840 9.420 9.800 89,789 +0.20(+2.08%)
Mar 25, 2022 9.370 9.783 9.220 9.600 83,190 +0.26(+2.78%)
Mar 24, 2022 8.950 9.410 8.950 9.340 76,120 +0.34(+3.78%)
Mar 23, 2022 9.070 9.132 8.890 9.000 57,697 -0.14(-1.53%)
Mar 22, 2022 9.020 9.210 8.917 9.140 83,418 +0.20(+2.24%)
Mar 21, 2022 8.550 8.970 8.530 8.940 317,248 +0.35(+4.07%)
Mar 18, 2022 9.000 9.100 8.560 8.590 127,762 -0.41(-4.56%)
Mar 17, 2022 9.020 9.100 8.900 9.000 89,606 +0.06(+0.67%)
Mar 16, 2022 9.030 9.170 8.775 8.940 309,767 -0.06(-0.67%)
Mar 15, 2022 9.140 9.210 8.960 9.000 87,444 -0.16(-1.75%)
Mar 14, 2022 9.430 9.455 9.114 9.160 104,417 -0.19(-2.03%)
Mar 11, 2022 9.520 9.695 9.220 9.350 76,454 -0.09(-0.95%)
Mar 10, 2022 9.320 9.460 9.111 9.440 90,607 -0.03(-0.32%)
Mar 09, 2022 9.010 9.470 9.010 9.470 96,726 +0.53(+5.93%)
Mar 08, 2022 8.930 9.140 8.570 8.940 115,429 +0.02(+0.22%)
Mar 07, 2022 8.500 9.350 8.360 8.920 583,975 +0.48(+5.69%)
Mar 04, 2022 8.300 8.490 8.165 8.440 70,553 +0.06(+0.72%)
Mar 03, 2022 8.660 8.660 8.240 8.380 26,662 -0.20(-2.33%)
Mar 02, 2022 8.450 8.640 8.430 8.580 27,649 +0.18(+2.14%)
Mar 01, 2022 8.630 8.730 8.370 8.400 36,083 -0.22(-2.55%)
Feb 28, 2022 8.780 8.830 8.528 8.620 38,324 -0.17(-1.93%)
Feb 25, 2022 8.620 8.850 8.540 8.790 38,693 +0.24(+2.81%)
Feb 24, 2022 8.270 8.600 8.170 8.550 446,455 +0.11(+1.30%)
Feb 23, 2022 8.510 8.550 8.430 8.440 47,538 -0.07(-0.82%)
Feb 22, 2022 8.430 8.645 8.400 8.510 50,941 +0.01(+0.12%)
Feb 18, 2022 8.500 0 -0.02(-0.23%)
Feb 17, 2022 8.800 8.880 8.500 8.520 26,637 -0.36(-4.05%)
Feb 16, 2022 8.730 9.000 8.680 8.880 29,225 +0.16(+1.83%)
Feb 15, 2022 8.310 8.730 8.310 8.720 225,789 +0.43(+5.19%)
Feb 14, 2022 8.480 8.480 8.230 8.290 50,848 -0.14(-1.66%)
Feb 11, 2022 8.470 8.585 8.350 8.430 56,131 -0.12(-1.40%)
Feb 10, 2022 8.510 8.620 8.440 8.550 100,424 -0.01(-0.12%)
Feb 09, 2022 8.560 8.720 8.430 8.560 60,042 -0.01(-0.12%)
Feb 08, 2022 8.630 8.752 8.460 8.570 53,568 -0.11(-1.27%)
Feb 07, 2022 8.600 8.810 8.580 8.680 55,263 +0.08(+0.93%)
Feb 04, 2022 8.670 8.720 8.520 8.600 106,477 -0.11(-1.26%)
Feb 03, 2022 8.760 8.800 8.600 8.710 62,191 -0.13(-1.47%)
Feb 02, 2022 8.830 8.900 8.650 8.840 135,280 +0.05(+0.57%)
Feb 01, 2022 8.980 9.060 8.770 8.790 35,550 -0.21(-2.33%)
Jan 31, 2022 8.810 9.000 63,673 +0.20(+2.27%)
Jan 28, 2022 8.790 8.990 8.600 8.800 126,284 +0.01(+0.11%)
Jan 27, 2022 9.060 9.060 8.690 8.790 57,024 -0.15(-1.68%)
Jan 26, 2022 8.970 9.280 8.850 8.940 73,077 +0.06(+0.68%)
Jan 25, 2022 8.740 9.025 8.710 8.880 82,079 -0.08(-0.89%)
Jan 24, 2022 8.910 9.065 8.700 8.960 56,913 +0.00(+0.00%)
Jan 21, 2022 9.100 9.120 8.900 8.960 137,728 -0.15(-1.65%)
Jan 20, 2022 8.940 9.480 8.940 9.110 44,648 -0.01(-0.11%)
Jan 19, 2022 9.200 9.224 9.100 9.120 72,658 -0.03(-0.33%)
Jan 18, 2022 9.400 9.400 9.110 9.150 106,230 -0.25(-2.66%)
Jan 14, 2022 9.400 0 -0.02(-0.21%)
Jan 13, 2022 9.230 9.600 9.230 9.420 44,230 +0.23(+2.50%)
Jan 12, 2022 9.210 9.300 9.110 9.190 45,463 +0.01(+0.11%)
Jan 11, 2022 9.260 9.260 9.100 9.180 23,973 -0.01(-0.11%)
Jan 10, 2022 9.150 9.190 9.150 9.190 48,014 +0.00(+0.00%)
Jan 07, 2022 9.450 9.600 9.165 9.190 55,891 -0.27(-2.85%)
Jan 06, 2022 9.130 9.600 9.130 9.460 81,923 +0.36(+3.96%)
Jan 05, 2022 9.220 9.237 9.090 9.100 116,622 -0.07(-0.76%)
Jan 04, 2022 9.140 9.260 9.080 9.170 30,196 +0.06(+0.66%)
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.