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 29, 2022 8.610 8.720 8.580 8.620 17,252 -0.04(-0.46%)
Jul 28, 2022 8.660 8.750 8.610 8.660 16,564 +0.05(+0.58%)
Jul 27, 2022 8.510 8.710 8.390 8.610 51,031 +0.19(+2.26%)
Jul 26, 2022 8.330 8.510 8.310 8.420 19,136 +0.02(+0.24%)
Jul 25, 2022 8.210 8.530 8.180 8.400 48,664 +0.16(+1.94%)
Jul 22, 2022 8.410 8.520 8.210 8.240 17,239 -0.20(-2.37%)
Jul 21, 2022 8.320 8.560 8.300 8.440 42,505 +0.02(+0.24%)
Jul 20, 2022 8.390 8.617 8.385 8.420 35,404 +0.00(+0.00%)
Jul 19, 2022 8.280 8.530 8.280 8.420 39,884 +0.16(+1.94%)
Jul 18, 2022 8.160 8.320 8.000 8.260 59,060 +0.08(+0.98%)
Jul 15, 2022 8.380 8.470 8.000 8.180 67,978 -0.20(-2.39%)
Jul 14, 2022 8.180 8.650 8.070 8.380 128,274 +0.18(+2.20%)
Jul 13, 2022 8.070 8.300 8.070 8.200 85,618 +0.01(+0.12%)
Jul 12, 2022 8.080 8.300 8.075 8.190 39,416 +0.05(+0.61%)
Jul 11, 2022 8.370 8.370 8.115 8.140 45,446 -0.32(-3.78%)
Jul 08, 2022 8.480 8.820 8.390 8.460 41,208 +0.02(+0.24%)
Jul 07, 2022 8.310 8.700 8.250 8.440 106,740 +0.18(+2.18%)
Jul 06, 2022 8.170 8.280 8.080 8.260 314,592 +0.03(+0.36%)
Jul 05, 2022 8.500 8.500 8.130 8.230 60,033 -0.31(-3.63%)
Jul 01, 2022 8.790 8.810 8.440 8.540 73,756 -0.16(-1.84%)
Jun 30, 2022 8.510 8.770 8.490 8.700 45,734 +0.06(+0.69%)
Jun 29, 2022 8.510 8.710 8.300 8.640 110,265 +0.27(+3.23%)
Jun 28, 2022 8.800 8.980 8.350 8.370 109,110 -0.38(-4.34%)
Jun 27, 2022 8.670 8.895 8.490 8.750 127,478 +0.14(+1.63%)
Jun 24, 2022 8.410 8.690 8.120 8.610 2,173,822 +0.21(+2.50%)
Jun 23, 2022 8.230 8.477 8.230 8.400 198,531 +0.17(+2.07%)
Jun 22, 2022 8.050 8.370 7.990 8.230 102,035 +0.22(+2.75%)
Jun 21, 2022 7.990 8.080 7.820 8.010 139,129 +0.16(+2.04%)
Jun 17, 2022 7.960 8.130 7.790 7.850 89,475 -0.07(-0.88%)
Jun 16, 2022 8.000 8.020 7.830 7.920 113,218 -0.14(-1.74%)
Jun 15, 2022 8.040 8.160 7.870 8.060 83,897 +0.09(+1.13%)
Jun 14, 2022 8.100 8.100 7.840 7.970 82,034 -0.13(-1.60%)
Jun 13, 2022 8.080 8.200 7.950 8.100 106,683 -0.07(-0.86%)
Jun 10, 2022 8.110 8.240 8.000 8.170 63,955 -0.08(-0.97%)
Jun 09, 2022 8.220 8.460 8.070 8.250 87,826 -0.04(-0.48%)
Jun 08, 2022 8.280 8.360 8.010 8.290 81,593 -0.08(-0.96%)
Jun 07, 2022 7.750 8.430 7.750 8.370 136,774 +0.65(+8.42%)
Jun 06, 2022 7.810 7.950 7.700 7.720 87,950 -0.09(-1.15%)
Jun 03, 2022 7.670 7.900 7.610 7.810 84,861 +0.16(+2.09%)
Jun 02, 2022 7.490 7.690 7.490 7.650 58,553 +0.13(+1.73%)
Jun 01, 2022 7.750 7.780 7.490 7.520 66,777 -0.26(-3.34%)
May 31, 2022 7.790 7.835 7.750 7.780 54,605 +0.02(+0.26%)
May 27, 2022 7.500 7.800 7.500 7.760 56,444 +0.17(+2.24%)
May 26, 2022 7.490 7.700 7.480 7.590 63,872 +0.12(+1.61%)
May 25, 2022 7.220 7.500 7.220 7.470 55,932 +0.17(+2.33%)
May 24, 2022 7.330 7.330 7.100 7.300 59,080 -0.01(-0.14%)
May 23, 2022 7.370 7.420 7.175 7.310 49,408 -0.02(-0.27%)
May 20, 2022 7.520 7.520 7.160 7.330 45,288 -0.12(-1.61%)
May 19, 2022 7.450 7.660 7.420 7.450 79,093 -0.10(-1.32%)
May 18, 2022 7.820 7.900 7.480 7.550 62,759 -0.38(-4.79%)
May 17, 2022 7.650 8.010 7.650 7.930 84,098 +0.33(+4.34%)
May 16, 2022 7.870 7.940 7.530 7.600 91,559 -0.25(-3.18%)
May 13, 2022 7.500 7.900 7.450 7.850 137,915 +0.47(+6.37%)
May 12, 2022 7.290 7.450 7.170 7.380 85,886 +0.08(+1.10%)
May 11, 2022 7.200 7.470 7.140 7.300 108,381 +0.10(+1.39%)
May 10, 2022 7.500 7.660 6.890 7.200 175,357 -0.37(-4.89%)
May 09, 2022 7.830 8.050 7.550 7.570 115,184 -0.40(-5.02%)
May 06, 2022 7.770 8.160 7.750 7.970 134,158 +0.12(+1.53%)
May 05, 2022 8.010 8.150 7.790 7.850 89,399 -0.28(-3.44%)
May 04, 2022 8.080 8.260 8.050 8.130 74,359 +0.05(+0.62%)
May 03, 2022 8.030 8.180 8.030 8.080 72,924 -0.01(-0.12%)
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.