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 (%)
Jul 31, 2008 7.890 8.020 7.870 7.960 14,800 +0.35(+4.60%)
Jul 30, 2008 8.100 8.170 7.590 7.610 33,197 -0.48(-5.93%)
Jul 29, 2008 8.090 8.240 7.860 8.090 21,265 +0.10(+1.25%)
Jul 28, 2008 7.970 8.080 7.950 7.990 16,267 +0.17(+2.17%)
Jul 25, 2008 7.480 7.840 7.460 7.820 11,200 +0.23(+3.03%)
Jul 24, 2008 7.620 7.770 7.510 7.590 38,800 -0.01(-0.13%)
Jul 23, 2008 7.500 7.750 7.250 7.600 26,259 +0.05(+0.66%)
Jul 22, 2008 8.150 8.180 7.290 7.550 136,448 -1.36(-15.26%)
Jul 21, 2008 8.140 9.340 8.120 8.910 53,444 +0.91(+11.38%)
Jul 18, 2008 7.930 8.050 7.890 8.000 24,551 +0.00(+0.00%)
Jul 17, 2008 7.660 8.050 7.660 8.000 34,675 +0.24(+3.09%)
Jul 16, 2008 7.860 7.937 7.720 7.760 26,872 -0.10(-1.27%)
Jul 15, 2008 8.020 8.020 7.700 7.860 32,230 -0.31(-3.79%)
Jul 14, 2008 7.490 8.400 7.260 8.170 97,837 +0.60(+7.93%)
Jul 11, 2008 7.470 7.892 7.470 7.570 44,375 -0.03(-0.39%)
Jul 10, 2008 7.410 7.630 7.400 7.600 42,381 +0.16(+2.15%)
Jul 09, 2008 7.500 7.500 7.400 7.440 14,737 -0.00(-0.07%)
Jul 08, 2008 7.350 7.460 7.270 7.445 53,224 +0.12(+1.57%)
Jul 07, 2008 7.590 7.680 7.290 7.330 35,735 -0.34(-4.46%)
Jul 04, 2008 7.940 7.970 7.650 7.672 38,453 +0.00(+0.00%)
Jul 03, 2008 7.940 7.970 7.650 7.672 38,453 -0.26(-3.25%)
Jul 02, 2008 7.630 8.130 7.630 7.930 53,335 +0.11(+1.41%)
Jul 01, 2008 8.130 8.160 7.600 7.820 69,539 -0.51(-6.12%)
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%)
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.