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 (%)
Apr 30, 2020 9.670 9.730 9.030 9.280 52,105 -0.61(-6.17%)
Apr 29, 2020 9.280 10.16 9.130 9.890 77,469 +0.75(+8.21%)
Apr 28, 2020 9.170 9.240 8.879 9.140 49,733 +0.21(+2.35%)
Apr 27, 2020 8.910 9.040 8.820 8.930 51,995 +0.11(+1.25%)
Apr 24, 2020 8.350 8.850 8.300 8.820 126,400 +0.47(+5.63%)
Apr 23, 2020 8.180 8.562 8.180 8.350 32,525 +0.15(+1.83%)
Apr 22, 2020 8.320 8.330 8.130 8.200 20,219 +0.13(+1.61%)
Apr 21, 2020 8.350 8.350 7.950 8.070 99,134 -0.34(-4.04%)
Apr 20, 2020 8.640 8.697 8.155 8.410 34,831 -0.18(-2.10%)
Apr 17, 2020 8.780 8.970 8.380 8.590 43,200 -0.05(-0.58%)
Apr 16, 2020 8.880 8.920 8.340 8.640 66,774 -0.28(-3.14%)
Apr 15, 2020 8.630 9.050 8.500 8.920 114,339 -0.12(-1.33%)
Apr 14, 2020 8.630 9.230 8.630 9.040 88,462 +0.23(+2.61%)
Apr 13, 2020 9.040 9.170 8.705 8.810 34,415 -0.37(-4.03%)
Apr 09, 2020 9.140 9.250 8.880 9.180 92,800 +0.01(+0.11%)
Apr 08, 2020 8.890 9.300 8.740 9.170 59,510 +0.45(+5.16%)
Apr 07, 2020 8.280 8.810 8.175 8.720 111,551 +0.27(+3.20%)
Apr 06, 2020 8.700 8.880 8.300 8.450 65,586 -0.05(-0.59%)
Apr 03, 2020 8.840 9.460 8.249 8.500 47,400 -0.35(-3.95%)
Apr 02, 2020 8.530 8.995 8.000 8.850 105,039 +0.14(+1.61%)
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.