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 30, 2017 9.450 9.650 9.400 9.500 40,209 +0.05(+0.53%)
Jun 29, 2017 9.850 9.850 9.350 9.450 14,535 -0.40(-4.06%)
Jun 28, 2017 9.700 9.900 9.700 9.850 75,879 +0.15(+1.55%)
Jun 27, 2017 9.650 9.700 9.450 9.700 94,185 +0.05(+0.52%)
Jun 26, 2017 9.350 9.700 9.350 9.650 46,190 +0.30(+3.21%)
Jun 23, 2017 9.200 9.500 9.150 9.350 91,382 +0.15(+1.63%)
Jun 22, 2017 9.150 9.300 9.136 9.200 25,081 +0.00(+0.00%)
Jun 21, 2017 9.350 9.400 9.200 9.200 31,298 -0.15(-1.60%)
Jun 20, 2017 9.400 9.650 9.300 9.350 30,721 -0.10(-1.06%)
Jun 19, 2017 9.400 9.550 9.300 9.450 32,802 +0.10(+1.07%)
Jun 16, 2017 9.600 9.750 9.350 9.350 97,884 -0.35(-3.61%)
Jun 15, 2017 9.450 9.825 9.450 9.700 40,306 +0.15(+1.57%)
Jun 14, 2017 9.500 9.650 9.450 9.550 38,816 -0.05(-0.52%)
Jun 13, 2017 9.550 9.690 9.450 9.600 63,721 +0.05(+0.52%)
Jun 12, 2017 9.800 9.800 9.450 9.550 130,298 -0.25(-2.55%)
Jun 09, 2017 9.850 9.900 9.550 9.800 40,041 +0.00(+0.00%)
Jun 08, 2017 9.450 9.950 9.400 9.800 27,039 +0.30(+3.16%)
Jun 07, 2017 9.500 9.800 9.450 9.500 38,286 +0.00(+0.00%)
Jun 06, 2017 9.350 9.600 9.300 9.500 68,915 +0.10(+1.06%)
Jun 05, 2017 9.800 9.850 9.400 9.400 36,230 -0.35(-3.59%)
Jun 02, 2017 9.900 10.20 9.700 9.750 53,046 -0.05(-0.51%)
Jun 01, 2017 9.450 9.900 9.250 9.800 51,901 +0.35(+3.70%)
May 31, 2017 9.400 9.700 9.050 9.450 39,880 +0.10(+1.07%)
May 30, 2017 8.850 9.450 8.850 9.350 69,595 +0.45(+5.06%)
May 26, 2017 8.850 9.000 8.850 8.900 51,021 -0.05(-0.56%)
May 25, 2017 9.200 9.200 8.850 8.950 44,367 -0.25(-2.72%)
May 24, 2017 9.050 9.200 9.000 9.200 40,038 +0.15(+1.66%)
May 23, 2017 8.950 9.050 8.950 9.050 49,361 +0.10(+1.12%)
May 22, 2017 8.950 9.050 8.825 8.950 26,645 +0.00(+0.00%)
May 19, 2017 9.200 9.250 8.900 8.950 49,845 -0.30(-3.24%)
May 18, 2017 9.350 9.375 9.050 9.250 44,664 -0.20(-2.12%)
May 17, 2017 9.850 9.950 9.350 9.450 74,881 -0.50(-5.03%)
May 16, 2017 9.950 10.05 9.900 9.950 119,283 -0.05(-0.50%)
May 15, 2017 9.750 10.10 9.600 10.00 237,467 +0.35(+3.63%)
May 12, 2017 9.600 9.800 9.250 9.650 72,865 -0.10(-1.03%)
May 11, 2017 9.550 9.900 9.200 9.750 192,126 +0.20(+2.09%)
May 10, 2017 9.100 9.700 8.950 9.550 166,198 +0.45(+4.95%)
May 09, 2017 7.650 9.150 7.650 9.100 190,131 +1.00(+12.35%)
May 08, 2017 7.950 8.100 7.950 8.100 51,719 +0.10(+1.25%)
May 05, 2017 8.100 8.100 7.950 8.000 46,023 -0.05(-0.62%)
May 04, 2017 8.050 8.250 8.000 8.050 90,039 +0.00(+0.00%)
May 03, 2017 8.000 8.100 7.800 8.050 83,685 +0.00(+0.00%)
May 02, 2017 8.100 8.175 8.000 8.050 89,295 +0.00(+0.00%)
May 01, 2017 8.050 8.150 7.900 8.050 44,859 +0.05(+0.63%)
Apr 28, 2017 8.250 8.250 7.950 8.000 59,947 -0.30(-3.61%)
Apr 27, 2017 8.300 8.300 8.125 8.300 50,266 +0.00(+0.00%)
Apr 26, 2017 8.250 8.300 8.150 8.300 63,854 +0.00(+0.00%)
Apr 25, 2017 8.250 8.401 8.200 8.300 57,583 +0.10(+1.22%)
Apr 24, 2017 8.450 8.450 8.150 8.200 151,675 -0.10(-1.20%)
Apr 21, 2017 8.250 8.450 8.200 8.300 82,687 +0.05(+0.61%)
Apr 20, 2017 8.150 8.259 8.100 8.250 54,710 +0.15(+1.85%)
Apr 19, 2017 7.850 8.150 7.750 8.100 166,970 +0.30(+3.85%)
Apr 18, 2017 7.800 7.850 7.700 7.800 97,628 -0.05(-0.64%)
Apr 17, 2017 8.050 8.100 7.750 7.850 105,085 -0.20(-2.48%)
Apr 13, 2017 7.800 8.100 7.750 8.050 187,037 +0.25(+3.21%)
Apr 12, 2017 7.850 7.950 7.700 7.800 251,563 -0.05(-0.64%)
Apr 11, 2017 7.850 7.900 7.775 7.850 67,673 +0.00(+0.00%)
Apr 10, 2017 8.050 8.200 7.800 7.850 150,625 -0.15(-1.88%)
Apr 07, 2017 8.000 8.150 7.900 8.000 60,569 -0.05(-0.62%)
Apr 06, 2017 7.950 8.100 7.725 8.050 133,820 +0.15(+1.90%)
Apr 05, 2017 7.900 8.075 7.750 7.900 102,057 +0.15(+1.94%)
Apr 04, 2017 7.900 8.100 7.650 7.750 112,309 -0.20(-2.52%)
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.