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 (%)
Sep 30, 2002 6.010 6.230 5.750 6.230 43,600 +0.13(+2.13%)
Sep 27, 2002 6.000 6.240 6.000 6.100 9,400 -0.14(-2.24%)
Sep 26, 2002 6.240 6.240 6.240 6.240 500 +0.05(+0.81%)
Sep 25, 2002 6.010 6.238 6.010 6.190 440,000 +0.29(+4.92%)
Sep 24, 2002 5.903 5.903 5.850 5.900 2,500 -0.34(-5.43%)
Sep 23, 2002 6.198 6.239 5.950 6.239 3,300 +0.18(+2.95%)
Sep 20, 2002 6.080 6.189 6.010 6.060 6,000 -0.05(-0.82%)
Sep 19, 2002 6.100 6.280 6.099 6.110 7,500 +0.11(+1.83%)
Sep 18, 2002 6.102 6.102 6.000 6.000 9,500 -0.07(-1.15%)
Sep 17, 2002 6.060 6.070 6.030 6.070 13,600 +0.01(+0.17%)
Sep 16, 2002 6.060 6.150 6.060 6.060 10,100 -0.09(-1.46%)
Sep 13, 2002 6.211 6.211 6.150 6.150 14,900 -0.02(-0.34%)
Sep 12, 2002 6.320 6.320 6.171 6.171 27,300 -0.16(-2.51%)
Sep 11, 2002 6.331 6.331 6.330 6.330 300 +0.02(+0.32%)
Sep 10, 2002 6.300 6.350 6.300 6.310 7,800 -0.04(-0.64%)
Sep 09, 2002 6.350 6.351 6.350 6.351 4,800 -0.04(-0.62%)
Sep 06, 2002 6.400 6.400 6.350 6.390 14,200 -0.01(-0.15%)
Sep 05, 2002 6.440 7.240 6.350 6.400 41,000 +0.01(+0.15%)
Sep 04, 2002 6.390 6.400 6.390 6.390 3,300 -0.05(-0.78%)
Sep 03, 2002 6.450 6.450 6.390 6.440 3,900 -0.01(-0.16%)
Aug 30, 2002 6.361 6.450 6.350 6.450 3,400 +0.09(+1.42%)
Aug 29, 2002 6.500 6.500 6.350 6.360 7,400 -0.04(-0.63%)
Aug 28, 2002 6.380 6.647 6.350 6.400 26,600 -0.17(-2.59%)
Aug 27, 2002 6.400 6.570 6.350 6.570 5,200 +0.17(+2.67%)
Aug 26, 2002 6.450 6.700 6.350 6.399 7,800 -0.05(-0.79%)
Aug 23, 2002 6.380 6.450 6.350 6.450 7,200 +0.05(+0.80%)
Aug 22, 2002 6.400 6.400 6.360 6.399 8,500 +0.04(+0.61%)
Aug 21, 2002 6.400 6.400 6.360 6.360 4,200 +0.00(+0.00%)
Aug 20, 2002 6.499 6.499 6.350 6.360 7,000 -0.12(-1.85%)
Aug 16, 2002 6.400 6.501 6.300 6.480 7,000 -0.02(-0.29%)
Aug 15, 2002 6.511 6.511 6.420 6.499 4,900 -0.10(-1.52%)
Aug 14, 2002 6.511 6.599 6.500 6.599 5,300 +0.07(+1.06%)
Aug 13, 2002 6.510 6.700 6.500 6.530 10,400 +0.02(+0.31%)
Aug 12, 2002 6.571 6.690 6.510 6.510 1,900 -0.19(-2.84%)
Aug 07, 2002 6.700 6.750 6.690 6.700 4,600 +0.00(+0.00%)
Aug 06, 2002 6.760 6.800 6.700 6.700 9,000 -0.05(-0.74%)
Aug 05, 2002 6.760 6.900 6.750 6.750 5,400 -0.10(-1.46%)
Aug 02, 2002 7.000 7.012 6.810 6.850 6,300 -0.26(-3.66%)
Aug 01, 2002 7.151 7.151 7.110 7.110 3,400 -0.01(-0.14%)
Jul 31, 2002 7.490 7.490 7.010 7.120 4,700 -0.28(-3.81%)
Jul 30, 2002 7.650 7.650 7.400 7.402 25,595 -0.25(-3.24%)
Jul 29, 2002 6.705 7.750 6.705 7.650 22,400 +0.92(+13.67%)
Jul 26, 2002 6.811 6.811 6.600 6.730 4,600 -0.26(-3.72%)
Jul 25, 2002 6.900 7.000 6.900 6.990 33,100 -0.01(-0.14%)
Jul 24, 2002 6.820 6.900 6.750 7.000 49,800 -0.10(-1.38%)
Jul 23, 2002 7.000 7.750 6.850 7.098 28,600 -0.37(-4.99%)
Jul 22, 2002 7.150 7.470 7.001 7.470 20,800 +0.32(+4.48%)
Jul 19, 2002 7.260 7.260 6.950 7.150 44,500 -0.35(-4.67%)
Jul 17, 2002 7.410 7.550 7.400 7.500 16,600 +0.10(+1.35%)
Jul 12, 2002 7.300 7.500 7.250 7.400 2,400 -0.15(-1.99%)
Jul 11, 2002 7.400 7.550 7.399 7.550 4,000 +0.25(+3.42%)
Jul 10, 2002 7.300 7.300 7.300 7.300 1,900 +0.00(+0.00%)
Jul 09, 2002 7.501 7.501 7.300 7.300 10,200 -0.20(-2.68%)
Jul 08, 2002 7.488 7.501 7.488 7.501 2,200 +0.01(+0.17%)
Jul 05, 2002 7.352 7.488 7.250 7.488 8,000 -0.00(-0.02%)
Jul 04, 2002 7.410 7.490 7.250 7.490 3,200 +0.00(+0.00%)
Jul 03, 2002 7.410 7.490 7.250 7.490 3,200 +0.19(+2.60%)
Jul 02, 2002 7.253 7.570 7.253 7.300 5,000 -0.15(-2.01%)
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.