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 (%)
Aug 31, 2005 10.14 10.28 10.09 10.19 23,344 +0.07(+0.69%)
Aug 30, 2005 10.00 10.16 9.930 10.12 30,121 +0.12(+1.20%)
Aug 29, 2005 9.790 10.01 9.640 10.00 44,953 +0.10(+1.01%)
Aug 26, 2005 10.11 10.19 9.700 9.900 58,201 -0.22(-2.17%)
Aug 25, 2005 10.60 10.85 10.05 10.12 163,257 -0.49(-4.62%)
Aug 24, 2005 10.65 10.65 10.43 10.61 52,001 -0.04(-0.38%)
Aug 23, 2005 10.48 10.65 10.46 10.65 36,348 +0.15(+1.43%)
Aug 22, 2005 10.50 10.50 10.47 10.50 32,880 +0.02(+0.19%)
Aug 19, 2005 10.53 10.58 10.44 10.48 50,581 -0.01(-0.10%)
Aug 18, 2005 10.38 10.51 10.30 10.49 39,208 +0.10(+0.96%)
Aug 17, 2005 10.30 10.43 10.21 10.39 33,328 +0.14(+1.37%)
Aug 16, 2005 10.42 10.46 10.20 10.25 43,332 -0.17(-1.63%)
Aug 15, 2005 10.04 10.48 9.970 10.42 56,732 +0.41(+4.10%)
Aug 12, 2005 10.19 10.25 9.910 10.01 60,822 -0.24(-2.34%)
Aug 11, 2005 10.19 10.26 10.13 10.25 52,885 +0.07(+0.69%)
Aug 10, 2005 10.10 10.19 10.10 10.18 30,362 +0.02(+0.20%)
Aug 09, 2005 10.00 10.19 9.860 10.16 29,955 +0.19(+1.91%)
Aug 08, 2005 10.08 10.19 9.870 9.970 66,741 -0.21(-2.06%)
Aug 05, 2005 10.00 10.20 10.00 10.18 30,389 +0.13(+1.29%)
Aug 04, 2005 10.14 10.20 9.950 10.05 59,554 -0.03(-0.30%)
Aug 03, 2005 10.10 10.22 10.05 10.08 34,374 -0.02(-0.20%)
Aug 02, 2005 9.840 10.15 9.840 10.10 49,328 +0.20(+2.02%)
Aug 01, 2005 9.810 9.940 9.802 9.900 70,167 +0.04(+0.41%)
Jul 29, 2005 10.00 10.00 9.800 9.860 68,619 -0.14(-1.40%)
Jul 28, 2005 9.950 10.08 9.940 10.00 51,386 +0.03(+0.30%)
Jul 27, 2005 9.970 10.03 9.970 9.970 147,308 -0.08(-0.80%)
Jul 26, 2005 9.780 10.05 9.670 10.05 84,143 +0.42(+4.36%)
Jul 25, 2005 10.29 10.33 9.630 9.630 122,547 -0.62(-6.05%)
Jul 22, 2005 10.29 10.35 10.20 10.25 82,595 +0.00(+0.00%)
Jul 21, 2005 10.26 10.65 9.900 10.25 222,133 +0.30(+3.02%)
Jul 20, 2005 9.930 9.970 9.880 9.950 36,422 +0.06(+0.61%)
Jul 19, 2005 9.730 10.05 9.730 9.890 111,994 +0.10(+1.02%)
Jul 18, 2005 9.930 9.930 9.740 9.790 33,240 -0.12(-1.21%)
Jul 15, 2005 9.970 9.980 9.830 9.910 14,015 -0.04(-0.40%)
Jul 14, 2005 9.590 10.03 9.590 9.950 125,297 +0.35(+3.65%)
Jul 13, 2005 9.500 9.630 9.460 9.600 52,924 +0.12(+1.27%)
Jul 12, 2005 9.420 9.500 9.000 9.480 100,593 -0.02(-0.21%)
Jul 11, 2005 9.450 9.500 9.380 9.500 67,311 +0.04(+0.42%)
Jul 08, 2005 9.490 9.528 9.290 9.460 42,973 +0.02(+0.21%)
Jul 07, 2005 9.530 9.550 9.390 9.440 25,616 -0.06(-0.63%)
Jul 06, 2005 9.510 9.540 9.350 9.500 51,524 +0.01(+0.11%)
Jul 05, 2005 9.100 9.570 9.100 9.490 91,100 +0.27(+2.93%)
Jul 01, 2005 9.280 9.300 9.000 9.220 77,300 -0.03(-0.32%)
Jun 30, 2005 8.830 9.260 8.830 9.250 156,046 +0.25(+2.78%)
Jun 29, 2005 8.990 9.180 8.810 9.000 67,749 +0.02(+0.22%)
Jun 28, 2005 9.190 9.190 8.800 8.980 108,192 -0.16(-1.75%)
Jun 27, 2005 8.950 9.140 8.790 9.140 103,224 +0.19(+2.12%)
Jun 24, 2005 9.260 9.470 8.740 8.950 1,072,483 -0.20(-2.19%)
Jun 23, 2005 9.170 9.290 9.140 9.150 48,548 -0.08(-0.87%)
Jun 22, 2005 9.380 9.650 9.200 9.230 87,901 -0.12(-1.28%)
Jun 21, 2005 9.570 9.700 9.320 9.350 38,848 -0.15(-1.58%)
Jun 20, 2005 9.580 9.700 9.500 9.500 49,075 -0.20(-2.06%)
Jun 17, 2005 9.240 9.700 9.200 9.700 140,145 +0.46(+4.98%)
Jun 16, 2005 9.270 9.330 9.200 9.240 57,439 -0.05(-0.54%)
Jun 15, 2005 9.480 9.490 9.200 9.290 109,950 -0.18(-1.90%)
Jun 14, 2005 9.490 9.490 9.390 9.470 47,090 +0.08(+0.85%)
Jun 13, 2005 9.500 9.560 9.340 9.390 88,843 -0.18(-1.88%)
Jun 10, 2005 9.720 9.770 9.510 9.570 159,901 -0.33(-3.34%)
Jun 09, 2005 9.910 10.05 9.886 9.901 82,588 -0.09(-0.89%)
Jun 08, 2005 10.12 10.16 9.810 9.990 57,551 -0.18(-1.77%)
Jun 07, 2005 10.15 10.28 10.11 10.17 55,340 -0.03(-0.29%)
Jun 06, 2005 10.19 10.22 10.06 10.20 33,789 -0.04(-0.39%)
Jun 03, 2005 10.40 10.40 9.990 10.24 66,547 -0.15(-1.44%)
Jun 02, 2005 10.11 10.44 10.09 10.39 99,061 +0.21(+2.06%)
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.