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 UNCHANGED
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 (%)
Aug 31, 2017 11.35 11.89 11.25 11.80 33,502 +0.50(+4.42%)
Aug 30, 2017 10.95 11.40 10.95 11.30 49,243 +0.30(+2.73%)
Aug 29, 2017 10.80 11.05 10.75 11.00 24,144 +0.15(+1.38%)
Aug 28, 2017 11.30 11.30 10.85 10.85 50,137 -0.35(-3.12%)
Aug 25, 2017 11.00 11.30 10.80 11.20 15,773 +0.20(+1.82%)
Aug 24, 2017 10.70 11.05 10.70 11.00 20,921 +0.30(+2.80%)
Aug 23, 2017 10.50 10.83 10.50 10.70 20,736 +0.05(+0.47%)
Aug 22, 2017 10.70 10.70 10.55 10.65 14,044 +0.00(+0.00%)
Aug 21, 2017 10.60 10.75 10.40 10.65 24,613 +0.00(+0.00%)
Aug 18, 2017 10.55 10.80 10.55 10.65 20,287 -0.10(-0.93%)
Aug 17, 2017 11.30 11.30 10.75 10.75 21,553 -0.65(-5.70%)
Aug 16, 2017 11.85 11.85 11.30 11.40 16,995 -0.40(-3.39%)
Aug 15, 2017 11.65 11.80 11.45 11.80 27,812 +0.20(+1.72%)
Aug 14, 2017 11.30 11.60 11.20 11.60 44,301 +0.40(+3.57%)
Aug 11, 2017 11.30 11.45 11.20 11.20 24,039 -0.05(-0.44%)
Aug 10, 2017 11.60 11.70 11.15 11.25 39,650 -0.35(-3.02%)
Aug 09, 2017 11.60 11.70 11.45 11.60 35,633 -0.25(-2.11%)
Aug 08, 2017 11.30 12.15 11.25 11.85 64,220 +0.45(+3.95%)
Aug 07, 2017 11.15 11.50 11.00 11.40 67,271 +0.25(+2.24%)
Aug 04, 2017 10.80 11.20 10.75 11.15 47,277 +0.30(+2.76%)
Aug 03, 2017 11.15 11.15 10.75 10.85 42,896 -0.25(-2.25%)
Aug 02, 2017 11.20 11.20 10.70 11.10 66,089 +0.30(+2.78%)
Aug 01, 2017 10.95 10.95 10.55 10.80 122,737 -0.10(-0.92%)
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%)
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.