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 28, 2007 8.860 8.940 8.550 8.550 49,179 -0.34(-3.82%)
Sep 27, 2007 8.940 8.950 8.790 8.890 77,363 -0.05(-0.56%)
Sep 26, 2007 8.860 9.050 8.860 8.940 70,120 +0.07(+0.79%)
Sep 25, 2007 8.980 8.990 8.850 8.870 30,850 -0.13(-1.44%)
Sep 24, 2007 8.980 9.000 8.770 9.000 57,205 +0.05(+0.56%)
Sep 21, 2007 8.980 9.080 8.870 8.950 17,706 -0.04(-0.44%)
Sep 20, 2007 8.990 9.100 8.990 8.990 23,672 -0.05(-0.55%)
Sep 19, 2007 8.990 9.110 8.970 9.040 46,040 +0.04(+0.44%)
Sep 18, 2007 9.000 9.060 8.860 9.000 106,170 +0.09(+1.01%)
Sep 17, 2007 9.030 9.140 8.850 8.910 75,766 -0.21(-2.30%)
Sep 14, 2007 8.930 9.120 8.850 9.120 33,097 +0.22(+2.47%)
Sep 13, 2007 8.920 9.000 8.900 8.900 42,092 -0.05(-0.56%)
Sep 12, 2007 9.000 9.090 8.910 8.950 25,652 +0.01(+0.11%)
Sep 11, 2007 9.190 9.210 8.790 8.940 55,714 -0.13(-1.43%)
Sep 10, 2007 9.360 9.370 8.970 9.070 85,152 -0.20(-2.16%)
Sep 07, 2007 9.290 9.290 9.020 9.270 56,241 -0.04(-0.43%)
Sep 06, 2007 9.440 9.440 9.290 9.310 61,516 -0.08(-0.85%)
Sep 05, 2007 9.300 9.590 9.300 9.390 34,474 -0.01(-0.11%)
Sep 04, 2007 9.520 9.670 9.330 9.400 90,756 -0.21(-2.19%)
Aug 31, 2007 9.530 9.800 9.400 9.610 59,562 +0.31(+3.33%)
Aug 30, 2007 9.230 9.700 9.190 9.300 97,088 +0.13(+1.42%)
Aug 29, 2007 9.280 9.410 8.950 9.170 166,850 +0.02(+0.22%)
Aug 28, 2007 9.340 9.350 8.970 9.150 94,453 -0.08(-0.87%)
Aug 27, 2007 9.020 9.341 8.950 9.230 136,468 -0.02(-0.22%)
Aug 24, 2007 9.160 9.330 8.970 9.250 78,302 +0.18(+1.98%)
Aug 23, 2007 9.700 9.890 8.920 9.070 245,162 -0.96(-9.57%)
Aug 22, 2007 10.00 10.04 9.930 10.03 54,071 +0.01(+0.10%)
Aug 21, 2007 9.530 10.05 9.530 10.02 88,561 +0.49(+5.14%)
Aug 20, 2007 9.440 9.950 9.230 9.530 102,597 +0.11(+1.17%)
Aug 17, 2007 9.340 9.520 9.290 9.420 36,838 +0.24(+2.61%)
Aug 16, 2007 9.580 9.760 9.120 9.180 125,336 -0.57(-5.85%)
Aug 15, 2007 9.930 9.930 9.690 9.750 119,141 -0.15(-1.52%)
Aug 14, 2007 10.51 10.69 9.900 9.900 171,320 +0.04(+0.41%)
Aug 13, 2007 10.00 10.10 9.800 9.860 202,101 -0.14(-1.40%)
Aug 10, 2007 9.640 10.00 9.420 10.00 115,844 +0.35(+3.63%)
Aug 09, 2007 9.310 9.950 9.230 9.650 236,519 +0.15(+1.58%)
Aug 08, 2007 9.260 9.560 9.220 9.500 100,986 +0.35(+3.83%)
Aug 07, 2007 9.190 9.350 9.110 9.150 62,716 -0.16(-1.72%)
Aug 06, 2007 9.070 9.356 8.950 9.310 110,536 +0.36(+4.02%)
Aug 03, 2007 8.980 9.240 8.910 8.950 164,988 -0.07(-0.78%)
Aug 02, 2007 9.080 9.190 8.930 9.020 113,551 -0.01(-0.11%)
Aug 01, 2007 8.850 9.100 8.710 9.030 124,950 +0.21(+2.38%)
Jul 31, 2007 8.910 8.980 8.700 8.820 80,189 +0.06(+0.68%)
Jul 30, 2007 8.710 8.900 8.570 8.760 140,048 +0.15(+1.80%)
Jul 27, 2007 8.560 8.690 8.520 8.605 56,983 -0.05(-0.64%)
Jul 26, 2007 8.660 8.660 8.500 8.660 126,843 -0.02(-0.23%)
Jul 25, 2007 8.850 8.980 8.550 8.680 93,073 -0.18(-2.03%)
Jul 24, 2007 9.000 9.130 8.610 8.860 247,570 -0.10(-1.12%)
Jul 23, 2007 8.910 9.060 8.850 8.960 66,954 -0.03(-0.33%)
Jul 20, 2007 9.150 9.150 8.930 8.990 142,296 +0.01(+0.11%)
Jul 19, 2007 9.280 9.330 8.800 8.980 237,601 -0.45(-4.77%)
Jul 18, 2007 9.490 9.490 9.250 9.430 37,466 -0.18(-1.87%)
Jul 17, 2007 9.290 9.740 9.160 9.610 131,568 +0.25(+2.67%)
Jul 16, 2007 9.630 9.680 9.210 9.360 92,548 -0.19(-1.99%)
Jul 13, 2007 8.710 9.860 8.710 9.550 414,839 +0.77(+8.77%)
Jul 12, 2007 8.600 8.800 8.580 8.780 130,705 +0.15(+1.74%)
Jul 11, 2007 8.590 8.690 8.590 8.630 36,733 +0.03(+0.35%)
Jul 10, 2007 8.500 8.690 8.500 8.600 41,181 +0.00(+0.00%)
Jul 09, 2007 8.550 8.600 8.550 8.600 19,140 +0.00(+0.00%)
Jul 06, 2007 8.530 8.620 8.530 8.600 12,097 +0.00(+0.00%)
Jul 05, 2007 8.640 8.750 8.550 8.600 48,909 -0.09(-1.04%)
Jul 03, 2007 8.810 8.820 8.650 8.690 18,265 -0.06(-0.69%)
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.