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 )

5.010 -0.240 (-4.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2008 9.850 10.15 9.850 10.04 44,085 +0.20(+2.03%)
Apr 29, 2008 9.880 9.938 9.760 9.840 33,998 +0.01(+0.10%)
Apr 28, 2008 9.570 10.19 9.560 9.830 75,492 +0.26(+2.72%)
Apr 25, 2008 9.570 9.810 9.570 9.570 42,064 -0.01(-0.10%)
Apr 24, 2008 9.240 9.640 9.140 9.580 57,964 +0.24(+2.57%)
Apr 23, 2008 8.990 9.340 8.890 9.340 85,309 +0.58(+6.62%)
Apr 22, 2008 8.500 9.142 8.280 8.760 56,295 +0.30(+3.55%)
Apr 21, 2008 8.160 8.460 8.140 8.460 32,043 +0.32(+3.93%)
Apr 18, 2008 8.050 8.140 7.950 8.140 19,800 +0.08(+0.99%)
Apr 17, 2008 7.720 8.060 7.610 8.060 26,516 +0.22(+2.81%)
Apr 16, 2008 7.400 7.940 7.340 7.840 66,886 +0.43(+5.80%)
Apr 15, 2008 7.420 7.420 7.270 7.410 26,654 +0.01(+0.14%)
Apr 14, 2008 7.670 7.670 7.260 7.400 43,878 -0.34(-4.39%)
Apr 11, 2008 7.790 7.810 7.630 7.740 18,744 -0.16(-2.03%)
Apr 10, 2008 7.806 8.000 7.710 7.900 20,882 +0.00(+0.00%)
Apr 09, 2008 7.840 7.920 7.800 7.900 23,265 -0.08(-1.00%)
Apr 08, 2008 7.860 8.010 7.760 7.980 26,470 +0.12(+1.53%)
Apr 07, 2008 7.720 8.000 7.720 7.860 30,166 +0.09(+1.16%)
Apr 04, 2008 7.700 7.940 7.700 7.770 25,110 +0.02(+0.26%)
Apr 03, 2008 7.770 8.010 7.650 7.750 18,625 -0.19(-2.39%)
Apr 02, 2008 7.540 7.950 7.540 7.940 24,047 +0.29(+3.76%)
Apr 01, 2008 8.070 8.070 7.500 7.652 36,768 -0.23(-2.89%)
Mar 31, 2008 7.500 8.100 7.500 7.880 47,212 +0.33(+4.37%)
Mar 28, 2008 7.590 7.770 7.400 7.550 46,522 +0.00(+0.00%)
Mar 27, 2008 7.610 7.830 7.410 7.550 30,922 -0.18(-2.33%)
Mar 26, 2008 7.730 7.920 7.610 7.730 17,601 -0.18(-2.28%)
Mar 25, 2008 7.650 8.020 7.630 7.910 27,977 +0.15(+1.93%)
Mar 24, 2008 7.680 7.810 7.500 7.760 31,860 +0.02(+0.26%)
Mar 21, 2008 8.050 8.090 7.700 7.740 20,417 +0.00(+0.00%)
Mar 20, 2008 8.050 8.090 7.700 7.740 20,417 -0.27(-3.37%)
Mar 19, 2008 7.840 8.090 7.840 8.010 17,266 +0.14(+1.78%)
Mar 18, 2008 7.910 8.000 7.690 7.870 37,552 +0.07(+0.90%)
Mar 17, 2008 7.910 8.000 7.750 7.800 23,938 -0.23(-2.86%)
Mar 14, 2008 8.180 8.420 7.700 8.030 32,351 -0.15(-1.83%)
Mar 13, 2008 8.100 8.480 8.100 8.180 29,885 +0.00(+0.00%)
Mar 12, 2008 8.194 8.290 8.040 8.180 14,221 -0.05(-0.61%)
Mar 11, 2008 8.290 8.550 8.050 8.230 24,565 -0.01(-0.12%)
Mar 10, 2008 8.300 8.510 8.210 8.240 36,898 -0.03(-0.36%)
Mar 07, 2008 8.430 8.750 8.250 8.270 49,623 -0.25(-2.93%)
Mar 06, 2008 8.660 8.860 8.520 8.520 48,972 -0.24(-2.74%)
Mar 05, 2008 8.590 8.920 8.560 8.760 23,948 +0.15(+1.74%)
Mar 04, 2008 8.520 8.660 8.510 8.610 15,296 +0.11(+1.29%)
Mar 03, 2008 8.710 8.710 8.500 8.500 20,028 -0.18(-2.07%)
Feb 29, 2008 8.690 8.790 8.670 8.680 21,124 -0.15(-1.70%)
Feb 28, 2008 8.880 9.050 8.660 8.830 22,064 -0.11(-1.23%)
Feb 27, 2008 8.790 9.050 8.600 8.940 41,069 +0.09(+1.02%)
Feb 26, 2008 9.060 9.090 8.700 8.850 32,783 -0.20(-2.21%)
Feb 25, 2008 8.980 9.050 8.890 9.050 42,744 +0.15(+1.69%)
Feb 22, 2008 8.710 9.100 8.710 8.900 55,402 +0.25(+2.89%)
Feb 21, 2008 8.410 8.750 8.410 8.650 67,769 +0.29(+3.47%)
Feb 20, 2008 8.500 8.500 8.270 8.360 13,030 -0.13(-1.53%)
Feb 19, 2008 8.230 8.500 8.230 8.490 40,712 +0.25(+3.03%)
Feb 18, 2008 8.300 8.300 8.100 8.240 32,773 +0.00(+0.00%)
Feb 15, 2008 8.300 8.300 8.100 8.240 32,773 -0.13(-1.55%)
Feb 14, 2008 8.350 8.380 8.160 8.370 18,683 +0.00(+0.00%)
Feb 13, 2008 8.290 8.400 8.060 8.370 41,836 +0.05(+0.60%)
Feb 12, 2008 8.260 8.380 8.190 8.320 15,053 +0.03(+0.36%)
Feb 11, 2008 8.350 8.380 8.060 8.290 44,697 +0.01(+0.12%)
Feb 08, 2008 8.180 8.430 8.020 8.280 36,597 +0.12(+1.47%)
Feb 07, 2008 8.080 8.460 7.950 8.160 52,431 +0.20(+2.51%)
Feb 06, 2008 7.840 8.060 7.840 7.960 62,225 +0.06(+0.76%)
Feb 05, 2008 7.800 7.960 7.800 7.900 28,812 -0.05(-0.63%)
Feb 04, 2008 7.850 7.950 7.690 7.950 30,729 +0.13(+1.66%)
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.