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 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%)
Apr 01, 2022 9.200 9.460 9.010 9.390 161,126 +0.29(+3.19%)
Mar 31, 2022 9.250 9.260 9.065 9.100 56,654 -0.18(-1.94%)
Mar 30, 2022 10.02 10.15 9.240 9.280 73,684 -0.74(-7.39%)
Mar 29, 2022 9.820 10.12 9.780 10.02 126,311 +0.22(+2.24%)
Mar 28, 2022 9.540 9.840 9.420 9.800 89,789 +0.20(+2.08%)
Mar 25, 2022 9.370 9.783 9.220 9.600 83,190 +0.26(+2.78%)
Mar 24, 2022 8.950 9.410 8.950 9.340 76,120 +0.34(+3.78%)
Mar 23, 2022 9.070 9.132 8.890 9.000 57,697 -0.14(-1.53%)
Mar 22, 2022 9.020 9.210 8.917 9.140 83,418 +0.20(+2.24%)
Mar 21, 2022 8.550 8.970 8.530 8.940 317,248 +0.35(+4.07%)
Mar 18, 2022 9.000 9.100 8.560 8.590 127,762 -0.41(-4.56%)
Mar 17, 2022 9.020 9.100 8.900 9.000 89,606 +0.06(+0.67%)
Mar 16, 2022 9.030 9.170 8.775 8.940 309,767 -0.06(-0.67%)
Mar 15, 2022 9.140 9.210 8.960 9.000 87,444 -0.16(-1.75%)
Mar 14, 2022 9.430 9.455 9.114 9.160 104,417 -0.19(-2.03%)
Mar 11, 2022 9.520 9.695 9.220 9.350 76,454 -0.09(-0.95%)
Mar 10, 2022 9.320 9.460 9.111 9.440 90,607 -0.03(-0.32%)
Mar 09, 2022 9.010 9.470 9.010 9.470 96,726 +0.53(+5.93%)
Mar 08, 2022 8.930 9.140 8.570 8.940 115,429 +0.02(+0.22%)
Mar 07, 2022 8.500 9.350 8.360 8.920 583,975 +0.48(+5.69%)
Mar 04, 2022 8.300 8.490 8.165 8.440 70,553 +0.06(+0.72%)
Mar 03, 2022 8.660 8.660 8.240 8.380 26,662 -0.20(-2.33%)
Mar 02, 2022 8.450 8.640 8.430 8.580 27,649 +0.18(+2.14%)
Mar 01, 2022 8.630 8.730 8.370 8.400 36,083 -0.22(-2.55%)
Feb 28, 2022 8.780 8.830 8.528 8.620 38,324 -0.17(-1.93%)
Feb 25, 2022 8.620 8.850 8.540 8.790 38,693 +0.24(+2.81%)
Feb 24, 2022 8.270 8.600 8.170 8.550 446,455 +0.11(+1.30%)
Feb 23, 2022 8.510 8.550 8.430 8.440 47,538 -0.07(-0.82%)
Feb 22, 2022 8.430 8.645 8.400 8.510 50,941 +0.01(+0.12%)
Feb 18, 2022 8.500 0 -0.02(-0.23%)
Feb 17, 2022 8.800 8.880 8.500 8.520 26,637 -0.36(-4.05%)
Feb 16, 2022 8.730 9.000 8.680 8.880 29,225 +0.16(+1.83%)
Feb 15, 2022 8.310 8.730 8.310 8.720 225,789 +0.43(+5.19%)
Feb 14, 2022 8.480 8.480 8.230 8.290 50,848 -0.14(-1.66%)
Feb 11, 2022 8.470 8.585 8.350 8.430 56,131 -0.12(-1.40%)
Feb 10, 2022 8.510 8.620 8.440 8.550 100,424 -0.01(-0.12%)
Feb 09, 2022 8.560 8.720 8.430 8.560 60,042 -0.01(-0.12%)
Feb 08, 2022 8.630 8.752 8.460 8.570 53,568 -0.11(-1.27%)
Feb 07, 2022 8.600 8.810 8.580 8.680 55,263 +0.08(+0.93%)
Feb 04, 2022 8.670 8.720 8.520 8.600 106,477 -0.11(-1.26%)
Feb 03, 2022 8.760 8.800 8.600 8.710 62,191 -0.13(-1.47%)
Feb 02, 2022 8.830 8.900 8.650 8.840 135,280 +0.05(+0.57%)
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.