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 )

5.100 -0.040 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2017 11.00 11.10 10.80 10.90 29,824 -0.10(-0.91%)
Jul 28, 2017 11.10 11.25 10.50 11.00 66,150 -0.25(-2.22%)
Jul 27, 2017 10.25 11.35 10.25 11.25 148,734 +1.05(+10.29%)
Jul 26, 2017 10.25 10.30 10.10 10.20 15,840 -0.05(-0.49%)
Jul 25, 2017 10.10 10.38 10.05 10.25 35,046 +0.20(+1.99%)
Jul 24, 2017 10.10 10.35 10.00 10.05 86,199 -0.10(-0.99%)
Jul 21, 2017 10.20 10.50 10.10 10.15 98,055 +0.10(+1.00%)
Jul 20, 2017 10.05 10.20 9.950 10.05 97,060 -0.05(-0.50%)
Jul 19, 2017 10.10 10.20 9.900 10.10 57,484 -0.05(-0.49%)
Jul 18, 2017 10.10 10.15 9.850 10.15 149,370 +0.05(+0.50%)
Jul 17, 2017 9.700 10.25 9.650 10.10 392,596 +0.35(+3.59%)
Jul 14, 2017 9.450 9.900 9.450 9.750 240,511 +0.20(+2.09%)
Jul 13, 2017 9.650 9.800 9.500 9.550 21,956 -0.15(-1.55%)
Jul 12, 2017 9.550 9.800 9.400 9.700 58,257 +0.25(+2.65%)
Jul 11, 2017 9.450 9.650 9.150 9.450 21,485 +0.05(+0.53%)
Jul 10, 2017 9.300 9.600 9.200 9.400 41,936 +0.00(+0.00%)
Jul 07, 2017 9.400 9.400 9.250 9.400 7,800 +0.15(+1.62%)
Jul 06, 2017 9.250 9.400 9.100 9.250 16,633 -0.05(-0.54%)
Jul 05, 2017 9.500 9.500 9.300 9.300 12,070 -0.25(-2.62%)
Jul 03, 2017 9.500 9.650 9.450 9.550 4,200 +0.05(+0.53%)
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%)
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.