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 -0.010 (-0.19%)
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 30, 2008 8.610 8.610 7.930 8.330 59,844 -0.28(-3.25%)
Jun 27, 2008 8.580 8.740 8.500 8.610 34,915 -0.05(-0.58%)
Jun 26, 2008 8.790 8.800 8.610 8.660 13,243 -0.10(-1.14%)
Jun 25, 2008 8.770 9.040 8.650 8.760 40,964 -0.01(-0.11%)
Jun 24, 2008 8.120 8.830 8.110 8.770 24,986 +0.57(+6.95%)
Jun 23, 2008 8.490 8.590 8.200 8.200 12,665 -0.38(-4.43%)
Jun 20, 2008 8.670 8.710 8.480 8.580 15,737 -0.03(-0.35%)
Jun 19, 2008 8.940 8.940 8.530 8.610 21,150 -0.26(-2.93%)
Jun 18, 2008 8.900 9.000 8.870 8.870 36,794 -0.13(-1.44%)
Jun 17, 2008 8.890 9.110 8.890 9.000 49,320 +0.11(+1.24%)
Jun 16, 2008 8.650 9.010 8.620 8.890 57,421 +0.17(+1.95%)
Jun 13, 2008 8.620 8.720 8.600 8.720 32,109 +0.10(+1.16%)
Jun 12, 2008 8.640 8.780 8.620 8.620 29,042 -0.28(-3.15%)
Jun 11, 2008 8.650 8.902 8.620 8.900 18,589 +0.26(+3.01%)
Jun 10, 2008 8.730 8.810 8.640 8.640 13,341 -0.07(-0.80%)
Jun 09, 2008 8.660 8.740 8.660 8.710 19,200 -0.05(-0.57%)
Jun 06, 2008 8.800 8.880 8.740 8.760 20,408 -0.12(-1.35%)
Jun 05, 2008 8.813 8.920 8.760 8.880 29,599 +0.05(+0.57%)
Jun 04, 2008 8.820 8.930 8.790 8.830 24,471 -0.07(-0.79%)
Jun 03, 2008 8.867 9.060 8.830 8.900 21,625 +0.01(+0.11%)
Jun 02, 2008 8.770 8.990 8.720 8.890 20,051 +0.07(+0.79%)
May 30, 2008 8.700 8.880 8.700 8.820 24,300 +0.01(+0.11%)
May 29, 2008 9.100 9.100 8.690 8.810 26,265 -0.20(-2.22%)
May 28, 2008 8.910 9.110 8.850 9.010 19,754 +0.11(+1.24%)
May 27, 2008 9.200 9.240 8.770 8.900 45,828 -0.29(-3.16%)
May 26, 2008 9.430 9.590 9.190 9.190 31,257 +0.00(+0.00%)
May 23, 2008 9.430 9.590 9.190 9.190 31,257 -0.33(-3.47%)
May 22, 2008 9.490 9.700 9.350 9.520 19,170 +0.05(+0.53%)
May 21, 2008 9.710 9.750 9.360 9.470 27,138 -0.19(-1.97%)
May 20, 2008 9.640 9.660 9.400 9.660 53,721 -0.04(-0.41%)
May 19, 2008 9.700 9.740 9.620 9.700 25,395 +0.00(+0.00%)
May 16, 2008 9.780 9.780 9.670 9.700 19,758 -0.07(-0.72%)
May 15, 2008 9.750 9.770 9.640 9.770 23,603 +0.10(+1.03%)
May 14, 2008 9.600 9.750 9.600 9.670 26,730 +0.02(+0.21%)
May 13, 2008 9.770 9.810 9.650 9.650 23,000 -0.15(-1.53%)
May 12, 2008 9.780 9.870 9.720 9.800 27,270 -0.03(-0.31%)
May 09, 2008 9.720 9.840 9.720 9.830 16,111 +0.03(+0.31%)
May 08, 2008 9.810 9.830 9.710 9.800 22,850 +0.01(+0.10%)
May 07, 2008 9.860 9.870 9.670 9.790 39,750 -0.20(-2.00%)
May 06, 2008 9.770 10.01 9.750 9.990 28,968 +0.14(+1.42%)
May 05, 2008 9.860 9.970 9.770 9.850 35,035 -0.05(-0.51%)
May 02, 2008 9.850 10.02 9.850 9.900 25,295 -0.02(-0.20%)
May 01, 2008 10.05 10.05 9.900 9.920 39,695 -0.12(-1.20%)
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%)
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.