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, 2023 11.42 11.44 11.18 11.38 58,504 -0.04(-0.35%)
Mar 30, 2023 11.37 11.49 11.26 11.42 79,931 +0.09(+0.79%)
Mar 29, 2023 11.37 11.45 11.11 11.33 69,992 -0.12(-1.05%)
Mar 28, 2023 11.20 11.49 10.99 11.45 106,361 +0.25(+2.23%)
Mar 27, 2023 11.53 11.84 11.12 11.20 96,890 -0.20(-1.75%)
Mar 24, 2023 10.66 11.42 10.50 11.40 117,187 +0.68(+6.34%)
Mar 23, 2023 10.27 10.95 10.14 10.72 101,132 +0.50(+4.89%)
Mar 22, 2023 10.20 10.39 10.10 10.22 56,258 +0.07(+0.69%)
Mar 21, 2023 10.34 10.45 10.15 10.15 57,394 -0.10(-0.98%)
Mar 20, 2023 10.08 10.44 10.08 10.25 67,254 +0.38(+3.85%)
Mar 17, 2023 9.830 10.09 9.620 9.870 143,671 -0.09(-0.90%)
Mar 16, 2023 9.780 9.960 9.250 9.960 48,848 +0.18(+1.84%)
Mar 15, 2023 9.880 9.880 9.611 9.780 19,393 -0.20(-2.00%)
Mar 14, 2023 9.890 10.35 9.715 9.980 53,685 +0.21(+2.15%)
Mar 13, 2023 9.900 10.21 9.560 9.770 25,313 -0.16(-1.61%)
Mar 10, 2023 10.02 10.13 9.816 9.930 36,075 -0.04(-0.45%)
Mar 09, 2023 10.00 10.19 9.753 9.975 37,202 -0.04(-0.40%)
Mar 08, 2023 9.871 10.18 9.660 10.02 40,340 +0.21(+2.09%)
Mar 07, 2023 9.800 10.00 9.237 9.810 15,894 -0.07(-0.71%)
Mar 06, 2023 10.02 10.02 9.800 9.880 15,976 -0.15(-1.50%)
Mar 03, 2023 10.03 10.24 9.870 10.03 34,377 +0.07(+0.75%)
Mar 02, 2023 9.760 10.10 9.598 9.955 29,898 +0.13(+1.37%)
Mar 01, 2023 9.900 9.900 9.525 9.820 41,190 -0.08(-0.81%)
Feb 28, 2023 10.27 10.27 9.860 9.900 37,962 -0.30(-2.94%)
Feb 27, 2023 10.12 10.35 10.04 10.20 55,938 +0.14(+1.39%)
Feb 24, 2023 10.07 10.15 9.910 10.06 43,492 -0.09(-0.89%)
Feb 23, 2023 10.06 10.16 9.940 10.15 25,897 +0.08(+0.79%)
Feb 22, 2023 10.19 10.25 9.914 10.07 55,067 -0.04(-0.40%)
Feb 21, 2023 9.990 10.20 9.900 10.11 44,787 +0.12(+1.20%)
Feb 17, 2023 9.900 9.990 9.810 9.990 14,242 +0.13(+1.32%)
Feb 16, 2023 9.840 10.10 9.780 9.860 20,674 -0.04(-0.40%)
Feb 15, 2023 9.880 10.04 9.735 9.900 24,323 -0.06(-0.60%)
Feb 14, 2023 9.790 10.19 9.790 9.960 14,517 +0.09(+0.91%)
Feb 13, 2023 10.00 10.12 9.870 9.870 9,795 -0.08(-0.80%)
Feb 10, 2023 10.24 10.29 9.810 9.950 39,417 -0.29(-2.83%)
Feb 09, 2023 10.07 10.25 10.06 10.24 20,239 +0.14(+1.39%)
Feb 08, 2023 9.940 10.17 9.830 10.10 25,817 +0.10(+1.00%)
Feb 07, 2023 9.920 10.10 9.855 10.00 36,491 +0.14(+1.42%)
Feb 06, 2023 10.05 10.05 9.860 9.860 28,147 -0.19(-1.89%)
Feb 03, 2023 9.900 10.13 9.832 10.05 13,782 +0.09(+0.90%)
Feb 02, 2023 9.900 10.19 9.890 9.960 21,113 +0.00(+0.00%)
Feb 01, 2023 10.15 10.30 9.960 9.960 115,343 -0.29(-2.83%)
Jan 31, 2023 10.05 10.35 10.05 10.25 42,790 +0.22(+2.19%)
Jan 30, 2023 10.12 10.33 9.870 10.03 27,208 -0.19(-1.86%)
Jan 27, 2023 10.22 10.35 10.17 10.22 33,451 +0.00(+0.00%)
Jan 26, 2023 10.28 10.28 9.860 10.22 18,539 -0.05(-0.49%)
Jan 25, 2023 10.14 10.27 9.810 10.27 42,894 +0.12(+1.18%)
Jan 24, 2023 10.23 10.31 10.14 10.15 15,251 -0.12(-1.17%)
Jan 23, 2023 10.39 10.47 10.12 10.27 32,025 -0.15(-1.44%)
Jan 20, 2023 10.39 10.48 10.33 10.42 20,945 +0.03(+0.29%)
Jan 19, 2023 10.40 10.43 10.10 10.39 20,678 +0.00(+0.00%)
Jan 18, 2023 10.52 10.78 10.37 10.39 22,193 -0.17(-1.61%)
Jan 17, 2023 10.62 10.77 10.48 10.56 18,681 +0.04(+0.38%)
Jan 13, 2023 10.47 10.76 10.43 10.52 13,265 +0.07(+0.67%)
Jan 12, 2023 10.16 10.69 10.07 10.45 57,374 +0.10(+0.97%)
Jan 11, 2023 10.39 10.49 10.04 10.35 25,441 -0.04(-0.38%)
Jan 10, 2023 10.22 10.49 10.16 10.39 18,221 +0.08(+0.78%)
Jan 09, 2023 10.01 10.49 9.955 10.31 51,202 +0.09(+0.88%)
Jan 06, 2023 10.21 10.29 9.920 10.22 39,506 +0.13(+1.29%)
Jan 05, 2023 10.07 10.18 9.823 10.09 18,653 -0.05(-0.49%)
Jan 04, 2023 10.13 10.25 9.950 10.14 15,827 +0.08(+0.80%)
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.