Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	9.490	9.530	9.340	9.350	54,565	-0.21(-2.20%)
Apr 27, 2007	9.560	9.600	9.440	9.560	68,897	-0.11(-1.14%)
Apr 26, 2007	9.420	9.710	9.400	9.670	117,664	+0.27(+2.87%)
Apr 25, 2007	9.240	9.440	9.200	9.400	69,470	+0.11(+1.18%)
Apr 24, 2007	9.200	9.410	9.200	9.290	99,771	+0.02(+0.22%)
Apr 23, 2007	9.460	9.470	9.200	9.270	67,508	-0.29(-3.03%)
Apr 20, 2007	8.950	9.730	8.860	9.560	193,411	+0.71(+8.02%)
Apr 19, 2007	9.250	9.480	8.480	8.850	208,029	-0.69(-7.26%)
Apr 18, 2007	9.390	9.600	9.390	9.542	17,576	+0.17(+1.84%)
Apr 17, 2007	9.350	9.530	9.270	9.370	29,851	+0.06(+0.64%)
Apr 16, 2007	9.130	9.340	9.130	9.310	22,964	+0.18(+1.97%)
Apr 13, 2007	9.150	9.300	9.090	9.130	20,250	-0.02(-0.22%)
Apr 12, 2007	9.340	9.350	9.080	9.150	44,696	-0.16(-1.72%)
Apr 11, 2007	9.270	9.470	9.270	9.310	17,983	+0.01(+0.11%)
Apr 10, 2007	9.440	9.470	9.190	9.300	19,238	-0.05(-0.53%)
Apr 09, 2007	9.700	9.700	9.250	9.350	45,935	-0.33(-3.41%)
Apr 05, 2007	9.040	9.950	9.020	9.680	80,801	+0.61(+6.73%)
Apr 04, 2007	9.164	9.172	9.010	9.070	59,369	-0.13(-1.41%)
Apr 03, 2007	9.490	9.490	9.200	9.200	19,299	-0.10(-1.08%)

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.