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 )

5.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 29, 2007 8.680 8.840 8.660 8.770 98,358 +0.25(+2.93%)
Jun 28, 2007 8.600 8.740 8.520 8.520 35,930 -0.03(-0.35%)
Jun 27, 2007 8.500 8.620 8.500 8.550 57,781 -0.20(-2.29%)
Jun 26, 2007 8.850 8.950 8.670 8.750 57,263 -0.20(-2.22%)
Jun 25, 2007 9.000 9.080 8.850 8.949 60,489 +0.06(+0.66%)
Jun 22, 2007 9.010 9.030 8.870 8.890 100,719 -0.11(-1.22%)
Jun 21, 2007 9.000 9.000 8.840 9.000 86,521 +0.00(+0.00%)
Jun 20, 2007 8.980 9.000 8.930 9.000 34,500 +0.07(+0.78%)
Jun 19, 2007 8.840 8.980 8.840 8.930 40,800 +0.09(+1.02%)
Jun 18, 2007 8.590 8.900 8.500 8.840 112,500 +0.18(+2.08%)
Jun 15, 2007 8.830 8.960 8.600 8.660 80,100 -0.20(-2.26%)
Jun 14, 2007 8.800 8.920 8.700 8.860 73,400 +0.06(+0.68%)
Jun 13, 2007 8.770 8.900 8.750 8.800 26,700 +0.02(+0.23%)
Jun 12, 2007 9.070 9.120 8.730 8.780 42,100 -0.38(-4.15%)
Jun 11, 2007 9.110 9.160 9.100 9.160 11,375 +0.05(+0.55%)
Jun 08, 2007 9.160 9.220 9.100 9.110 35,900 -0.17(-1.83%)
Jun 07, 2007 9.030 9.550 9.000 9.280 151,733 +0.14(+1.53%)
Jun 06, 2007 9.100 9.220 9.070 9.140 42,455 -0.04(-0.44%)
Jun 05, 2007 9.350 9.350 9.100 9.180 31,007 -0.15(-1.61%)
Jun 04, 2007 9.300 9.340 9.100 9.330 93,506 +0.05(+0.54%)
Jun 01, 2007 9.300 9.300 9.160 9.280 71,880 -0.01(-0.11%)
May 31, 2007 9.250 9.340 9.130 9.290 77,563 +0.16(+1.75%)
May 30, 2007 9.390 9.390 9.130 9.130 31,095 -0.15(-1.62%)
May 29, 2007 9.240 9.300 9.220 9.280 54,539 +0.06(+0.65%)
May 25, 2007 9.200 9.230 9.150 9.220 49,283 +0.01(+0.11%)
May 24, 2007 9.220 9.320 9.180 9.210 37,571 -0.01(-0.11%)
May 23, 2007 9.300 9.310 9.110 9.220 74,629 -0.04(-0.43%)
May 22, 2007 9.360 9.370 9.180 9.260 49,227 -0.04(-0.43%)
May 21, 2007 9.360 9.380 9.250 9.300 33,393 +0.00(+0.00%)
May 18, 2007 9.310 9.340 9.200 9.300 65,347 +0.08(+0.87%)
May 17, 2007 9.350 9.350 9.200 9.220 59,370 -0.06(-0.65%)
May 16, 2007 9.480 9.480 9.250 9.280 30,218 -0.12(-1.28%)
May 15, 2007 9.460 9.520 9.400 9.400 30,907 -0.04(-0.42%)
May 14, 2007 9.600 9.600 9.360 9.440 55,347 -0.10(-1.05%)
May 11, 2007 9.650 9.710 9.430 9.540 39,497 -0.01(-0.10%)
May 10, 2007 9.680 9.690 9.440 9.550 50,361 -0.17(-1.75%)
May 09, 2007 9.670 9.730 9.670 9.720 9,628 -0.04(-0.41%)
May 08, 2007 9.720 9.770 9.670 9.760 35,981 +0.06(+0.62%)
May 07, 2007 9.670 9.800 9.650 9.700 34,714 +0.01(+0.10%)
May 04, 2007 9.780 9.840 9.680 9.690 14,955 -0.07(-0.72%)
May 03, 2007 9.510 9.840 9.510 9.760 69,104 +0.18(+1.88%)
May 02, 2007 9.490 9.730 9.400 9.580 39,130 +0.11(+1.16%)
May 01, 2007 9.340 9.490 9.340 9.470 84,011 +0.12(+1.28%)
Apr 30, 2007 9.490 9.530 9.340 9.350 54,565 -0.21(-2.20%)
Apr 27, 2007 9.560 9.600 9.440 9.560 68,897 -0.11(-1.14%)
Apr 26, 2007 9.420 9.710 9.400 9.670 117,664 +0.27(+2.87%)
Apr 25, 2007 9.240 9.440 9.200 9.400 69,470 +0.11(+1.18%)
Apr 24, 2007 9.200 9.410 9.200 9.290 99,771 +0.02(+0.22%)
Apr 23, 2007 9.460 9.470 9.200 9.270 67,508 -0.29(-3.03%)
Apr 20, 2007 8.950 9.730 8.860 9.560 193,411 +0.71(+8.02%)
Apr 19, 2007 9.250 9.480 8.480 8.850 208,029 -0.69(-7.26%)
Apr 18, 2007 9.390 9.600 9.390 9.542 17,576 +0.17(+1.84%)
Apr 17, 2007 9.350 9.530 9.270 9.370 29,851 +0.06(+0.64%)
Apr 16, 2007 9.130 9.340 9.130 9.310 22,964 +0.18(+1.97%)
Apr 13, 2007 9.150 9.300 9.090 9.130 20,250 -0.02(-0.22%)
Apr 12, 2007 9.340 9.350 9.080 9.150 44,696 -0.16(-1.72%)
Apr 11, 2007 9.270 9.470 9.270 9.310 17,983 +0.01(+0.11%)
Apr 10, 2007 9.440 9.470 9.190 9.300 19,238 -0.05(-0.53%)
Apr 09, 2007 9.700 9.700 9.250 9.350 45,935 -0.33(-3.41%)
Apr 05, 2007 9.040 9.950 9.020 9.680 80,801 +0.61(+6.73%)
Apr 04, 2007 9.164 9.172 9.010 9.070 59,369 -0.13(-1.41%)
Apr 03, 2007 9.490 9.490 9.200 9.200 19,299 -0.10(-1.08%)
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.