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 )

5.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2009 7.610 8.360 7.600 8.130 64,984 +0.48(+6.27%)
Jul 30, 2009 7.500 7.750 7.430 7.650 57,070 +0.17(+2.27%)
Jul 29, 2009 7.360 7.480 7.162 7.480 43,510 +0.09(+1.22%)
Jul 28, 2009 7.560 7.560 7.150 7.390 49,951 -0.08(-1.07%)
Jul 27, 2009 7.380 7.470 7.140 7.470 57,765 +0.19(+2.61%)
Jul 24, 2009 7.280 7.350 7.070 7.280 26,567 -0.01(-0.14%)
Jul 23, 2009 7.040 7.350 6.830 7.290 38,584 +0.17(+2.39%)
Jul 22, 2009 6.850 7.130 6.760 7.120 82,074 +0.23(+3.34%)
Jul 21, 2009 6.960 7.000 6.850 6.890 18,840 -0.11(-1.57%)
Jul 20, 2009 7.080 7.265 6.970 7.000 55,506 -0.03(-0.43%)
Jul 17, 2009 7.380 7.380 6.960 7.030 54,322 -0.32(-4.35%)
Jul 16, 2009 7.270 7.390 7.200 7.350 45,642 +0.09(+1.24%)
Jul 15, 2009 7.060 7.340 7.060 7.260 52,976 +0.28(+4.01%)
Jul 14, 2009 6.880 7.150 6.824 6.980 63,174 +0.08(+1.16%)
Jul 13, 2009 6.790 6.970 6.560 6.900 58,434 +0.15(+2.22%)
Jul 10, 2009 6.890 6.900 6.615 6.750 63,082 -0.14(-2.03%)
Jul 09, 2009 6.820 7.100 6.548 6.890 60,535 +0.22(+3.30%)
Jul 08, 2009 6.550 6.830 6.550 6.670 63,004 +0.17(+2.62%)
Jul 07, 2009 6.720 6.810 6.450 6.500 85,108 -0.20(-2.99%)
Jul 06, 2009 6.460 6.800 6.330 6.700 108,498 +0.24(+3.72%)
Jul 02, 2009 6.820 6.820 6.400 6.460 45,445 -0.42(-6.10%)
Jul 01, 2009 6.870 6.940 6.820 6.880 38,419 +0.05(+0.73%)
Jun 30, 2009 6.790 6.910 6.560 6.830 78,351 +0.01(+0.15%)
Jun 29, 2009 6.750 7.050 6.400 6.820 99,180 -0.02(-0.29%)
Jun 26, 2009 6.700 7.000 6.560 6.840 2,790,126 +0.14(+2.09%)
Jun 25, 2009 6.730 6.900 6.375 6.700 100,184 -0.04(-0.59%)
Jun 24, 2009 6.800 6.830 6.550 6.740 42,466 +0.07(+1.05%)
Jun 23, 2009 6.780 6.900 6.670 6.670 32,845 -0.09(-1.33%)
Jun 22, 2009 7.080 7.140 6.500 6.760 90,851 -0.24(-3.43%)
Jun 19, 2009 7.390 7.400 6.650 7.000 957,249 -0.25(-3.45%)
Jun 18, 2009 7.220 7.320 7.120 7.250 38,089 -0.05(-0.68%)
Jun 17, 2009 7.270 7.330 6.911 7.300 33,100 +0.13(+1.81%)
Jun 16, 2009 7.160 7.290 7.111 7.170 25,729 -0.12(-1.58%)
Jun 15, 2009 7.230 7.300 6.990 7.285 36,403 -0.21(-2.74%)
Jun 12, 2009 7.150 7.490 6.971 7.490 24,179 +0.34(+4.76%)
Jun 11, 2009 6.800 7.500 6.730 7.150 41,218 +0.33(+4.84%)
Jun 10, 2009 6.930 7.160 6.790 6.820 16,551 -0.04(-0.58%)
Jun 09, 2009 6.630 7.130 6.630 6.860 19,936 +0.19(+2.85%)
Jun 08, 2009 7.035 7.220 6.610 6.670 34,842 -0.43(-6.11%)
Jun 05, 2009 7.020 7.147 7.000 7.104 19,496 +0.15(+2.22%)
Jun 04, 2009 7.000 7.100 6.940 6.950 23,077 -0.11(-1.56%)
Jun 03, 2009 6.960 7.088 6.890 7.060 8,973 +0.00(+0.00%)
Jun 02, 2009 7.130 7.143 6.940 7.060 25,572 -0.19(-2.62%)
Jun 01, 2009 7.140 7.500 7.050 7.250 26,767 -0.03(-0.41%)
May 29, 2009 7.096 7.280 6.980 7.280 17,780 +0.00(+0.00%)
May 28, 2009 7.060 7.280 6.820 7.280 17,183 +0.15(+2.10%)
May 27, 2009 7.080 7.170 6.800 7.130 17,641 -0.06(-0.83%)
May 26, 2009 6.930 7.330 6.890 7.190 25,614 +0.22(+3.16%)
May 22, 2009 7.140 7.320 6.590 6.970 115,181 -0.23(-3.19%)
May 21, 2009 6.950 7.430 6.500 7.200 27,314 +0.04(+0.56%)
May 20, 2009 7.260 7.460 7.110 7.160 29,309 -0.21(-2.85%)
May 19, 2009 7.350 7.550 7.194 7.370 70,819 +0.04(+0.55%)
May 18, 2009 7.140 7.390 7.090 7.330 52,856 +0.20(+2.81%)
May 15, 2009 6.630 7.130 6.630 7.130 61,119 +0.58(+8.85%)
May 14, 2009 6.150 6.550 6.150 6.550 12,051 +0.33(+5.31%)
May 13, 2009 6.610 6.610 6.220 6.220 5,050 -0.51(-7.58%)
May 12, 2009 6.760 6.980 6.710 6.730 13,005 -0.20(-2.89%)
May 11, 2009 6.700 6.930 6.615 6.930 19,749 +0.57(+8.96%)
May 08, 2009 6.140 6.670 5.956 6.360 17,587 +0.16(+2.58%)
May 07, 2009 6.510 6.710 6.098 6.200 12,823 -0.30(-4.62%)
May 06, 2009 6.610 7.015 6.430 6.500 54,612 -0.24(-3.56%)
May 05, 2009 5.910 6.740 5.910 6.740 57,770 +0.72(+11.96%)
May 04, 2009 5.970 6.050 5.800 6.020 40,474 +0.18(+3.08%)
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.