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 29, 2022	8.180	8.270	7.880	7.970	73,527	-0.21(-2.57%)
Apr 28, 2022	8.110	8.200	7.860	8.180	89,939	+0.09(+1.11%)
Apr 27, 2022	8.190	8.190	8.008	8.090	91,109	-0.11(-1.34%)
Apr 26, 2022	8.200	8.480	8.095	8.200	100,040	-0.10(-1.20%)
Apr 25, 2022	8.090	8.320	8.090	8.300	86,455	+0.17(+2.09%)
Apr 22, 2022	8.400	8.510	8.090	8.130	72,098	-0.33(-3.90%)
Apr 21, 2022	8.530	8.600	8.430	8.460	74,630	-0.05(-0.59%)
Apr 20, 2022	8.780	8.780	8.470	8.510	60,267	-0.15(-1.73%)
Apr 19, 2022	8.550	8.780	8.480	8.660	65,818	+0.14(+1.64%)
Apr 18, 2022	8.500	8.800	8.460	8.520	92,062	-0.05(-0.58%)
Apr 14, 2022	8.840	8.905	8.510	8.570	86,824	-0.23(-2.61%)
Apr 13, 2022	8.850	8.960	8.740	8.800	43,339	-0.07(-0.79%)
Apr 12, 2022	8.970	9.000	8.760	8.870	104,319	-0.09(-1.00%)
Apr 11, 2022	8.760	9.040	8.710	8.960	88,121	+0.19(+2.17%)
Apr 08, 2022	8.800	8.890	8.750	8.770	39,863	-0.08(-0.90%)
Apr 07, 2022	9.040	9.060	8.730	8.850	62,973	-0.16(-1.72%)
Apr 06, 2022	9.010	9.120	8.880	9.005	36,776	-0.11(-1.26%)
Apr 05, 2022	9.360	9.360	9.080	9.120	97,942	-0.23(-2.46%)
Apr 04, 2022	9.380	9.380	9.030	9.350	65,995	-0.04(-0.43%)

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.