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 (%)
Aug 31, 2004 7.800 7.820 7.570 7.800 44,200 +0.19(+2.50%)
Aug 30, 2004 7.800 7.800 7.580 7.610 85,900 -0.18(-2.31%)
Aug 27, 2004 7.660 7.850 7.660 7.790 107,200 +0.13(+1.70%)
Aug 26, 2004 7.880 7.910 7.600 7.660 105,800 -0.26(-3.28%)
Aug 25, 2004 7.720 8.400 7.720 7.920 193,000 +0.25(+3.26%)
Aug 24, 2004 7.620 7.920 7.500 7.670 93,100 +0.15(+1.99%)
Aug 23, 2004 7.970 8.000 7.500 7.520 68,600 -0.28(-3.59%)
Aug 20, 2004 7.270 7.800 7.250 7.800 75,112 +0.51(+7.00%)
Aug 19, 2004 7.900 7.900 7.220 7.290 139,800 -0.39(-5.08%)
Aug 18, 2004 7.100 7.950 7.000 7.680 280,551 +0.68(+9.71%)
Aug 17, 2004 7.060 7.250 6.930 7.000 119,800 -0.06(-0.85%)
Aug 16, 2004 7.200 7.220 7.000 7.060 94,200 +0.04(+0.57%)
Aug 13, 2004 7.250 7.320 7.010 7.020 87,500 -0.07(-0.99%)
Aug 12, 2004 7.570 7.610 7.040 7.090 170,400 -0.33(-4.45%)
Aug 11, 2004 7.050 7.840 6.780 7.420 206,900 +0.27(+3.78%)
Aug 10, 2004 7.000 7.200 6.800 7.150 100,600 +0.16(+2.29%)
Aug 09, 2004 7.400 7.450 6.610 6.990 224,200 -0.51(-6.80%)
Aug 06, 2004 7.500 7.620 7.400 7.500 229,300 -0.20(-2.60%)
Aug 05, 2004 8.000 8.000 7.510 7.700 94,200 -0.05(-0.65%)
Aug 04, 2004 7.440 7.900 7.400 7.750 76,800 +0.22(+2.92%)
Aug 03, 2004 7.770 7.890 7.500 7.530 184,796 -0.37(-4.68%)
Aug 02, 2004 7.940 8.070 7.800 7.900 129,000 -0.19(-2.35%)
Jul 30, 2004 7.420 8.190 7.220 8.090 180,000 +0.70(+9.47%)
Jul 29, 2004 7.650 7.700 7.160 7.390 237,000 -0.31(-4.03%)
Jul 28, 2004 7.860 7.960 7.490 7.700 184,400 -0.34(-4.23%)
Jul 27, 2004 7.880 8.130 7.800 8.040 134,000 +0.09(+1.13%)
Jul 26, 2004 8.050 8.250 7.890 7.950 189,900 -0.12(-1.49%)
Jul 23, 2004 8.100 8.200 7.600 8.070 499,100 -0.12(-1.47%)
Jul 22, 2004 8.980 9.240 8.120 8.190 776,100 -0.79(-8.80%)
Jul 21, 2004 8.740 9.260 8.600 8.980 538,700 +0.39(+4.54%)
Jul 20, 2004 8.600 8.740 8.530 8.590 253,700 +0.04(+0.47%)
Jul 19, 2004 8.660 8.800 8.490 8.550 192,900 -0.11(-1.27%)
Jul 16, 2004 8.950 9.000 8.530 8.660 167,000 -0.30(-3.35%)
Jul 15, 2004 8.840 9.080 8.790 8.960 176,200 +0.06(+0.67%)
Jul 14, 2004 9.010 9.100 8.670 8.900 226,600 -0.08(-0.89%)
Jul 13, 2004 9.230 9.240 8.900 8.980 458,800 -0.40(-4.26%)
Jul 12, 2004 9.390 9.480 8.930 9.380 274,400 -0.01(-0.11%)
Jul 09, 2004 9.550 9.620 9.290 9.390 264,000 -0.12(-1.26%)
Jul 08, 2004 9.750 10.00 9.510 9.510 403,100 -0.34(-3.45%)
Jul 07, 2004 10.16 10.16 9.750 9.850 580,500 -0.30(-2.96%)
Jul 06, 2004 9.510 10.60 9.500 10.15 1,921,400 -2.35(-18.80%)
Jul 02, 2004 12.51 12.71 12.27 12.50 127,700 -0.18(-1.42%)
Jul 01, 2004 12.68 13.00 12.50 12.68 168,500 -0.15(-1.17%)
Jun 30, 2004 13.12 13.29 12.68 12.83 269,900 -0.27(-2.06%)
Jun 29, 2004 13.21 13.27 12.85 13.10 154,400 +0.18(+1.39%)
Jun 28, 2004 13.26 13.36 12.85 12.92 295,500 -0.28(-2.12%)
Jun 25, 2004 13.10 13.30 12.96 13.20 426,200 +0.00(+0.00%)
Jun 24, 2004 13.85 13.85 13.11 13.20 507,300 -0.58(-4.21%)
Jun 23, 2004 14.51 14.54 13.67 13.78 393,600 -0.52(-3.64%)
Jun 22, 2004 14.65 14.75 14.05 14.30 1,297,500 +0.26(+1.85%)
Jun 21, 2004 14.20 14.42 14.00 14.04 215,500 -0.04(-0.28%)
Jun 18, 2004 14.22 14.30 14.00 14.08 175,500 -0.10(-0.71%)
Jun 17, 2004 14.33 14.35 13.98 14.18 145,500 -0.08(-0.56%)
Jun 16, 2004 14.00 14.42 13.90 14.26 262,800 +0.36(+2.59%)
Jun 15, 2004 13.39 14.23 13.35 13.90 256,600 +0.60(+4.51%)
Jun 14, 2004 13.09 13.37 13.09 13.30 215,300 -0.04(-0.30%)
Jun 10, 2004 13.26 13.52 12.97 13.34 244,900 +0.03(+0.23%)
Jun 09, 2004 13.39 13.57 13.20 13.31 145,900 +0.03(+0.23%)
Jun 08, 2004 13.20 13.30 13.00 13.28 137,300 -0.01(-0.08%)
Jun 07, 2004 13.13 13.35 12.97 13.29 211,200 +0.39(+3.02%)
Jun 04, 2004 13.00 13.06 12.70 12.90 273,600 +0.07(+0.55%)
Jun 03, 2004 12.90 13.20 12.80 12.83 219,600 -0.18(-1.38%)
Jun 02, 2004 13.36 13.45 13.00 13.01 244,900 -0.27(-2.03%)
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.