Indicators

K V H Inds Inc (NQ: KVHI )

5.220 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	8.250	8.250	7.950	8.000	59,947	-0.30(-3.61%)
Apr 27, 2017	8.300	8.300	8.125	8.300	50,266	+0.00(+0.00%)
Apr 26, 2017	8.250	8.300	8.150	8.300	63,854	+0.00(+0.00%)
Apr 25, 2017	8.250	8.401	8.200	8.300	57,583	+0.10(+1.22%)
Apr 24, 2017	8.450	8.450	8.150	8.200	151,675	-0.10(-1.20%)
Apr 21, 2017	8.250	8.450	8.200	8.300	82,687	+0.05(+0.61%)
Apr 20, 2017	8.150	8.259	8.100	8.250	54,710	+0.15(+1.85%)
Apr 19, 2017	7.850	8.150	7.750	8.100	166,970	+0.30(+3.85%)
Apr 18, 2017	7.800	7.850	7.700	7.800	97,628	-0.05(-0.64%)
Apr 17, 2017	8.050	8.100	7.750	7.850	105,085	-0.20(-2.48%)
Apr 13, 2017	7.800	8.100	7.750	8.050	187,037	+0.25(+3.21%)
Apr 12, 2017	7.850	7.950	7.700	7.800	251,563	-0.05(-0.64%)
Apr 11, 2017	7.850	7.900	7.775	7.850	67,673	+0.00(+0.00%)
Apr 10, 2017	8.050	8.200	7.800	7.850	150,625	-0.15(-1.88%)
Apr 07, 2017	8.000	8.150	7.900	8.000	60,569	-0.05(-0.62%)
Apr 06, 2017	7.950	8.100	7.725	8.050	133,820	+0.15(+1.90%)
Apr 05, 2017	7.900	8.075	7.750	7.900	102,057	+0.15(+1.94%)
Apr 04, 2017	7.900	8.100	7.650	7.750	112,309	-0.20(-2.52%)

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.