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 )

5.020 -0.050 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jan 29, 2021 12.50 12.99 12.33 12.51 73,000 -0.17(-1.34%)
Jan 28, 2021 12.99 13.11 12.54 12.68 69,608 -0.28(-2.16%)
Jan 27, 2021 12.85 13.34 12.64 12.96 94,431 -0.40(-2.99%)
Jan 26, 2021 13.51 13.58 12.92 13.36 81,497 -0.02(-0.15%)
Jan 25, 2021 13.00 13.48 12.85 13.38 96,726 +0.55(+4.29%)
Jan 22, 2021 12.58 12.88 12.36 12.83 73,600 +0.27(+2.15%)
Jan 21, 2021 12.49 12.63 12.25 12.56 56,207 +0.16(+1.29%)
Jan 20, 2021 12.55 12.60 12.30 12.40 55,561 -0.05(-0.40%)
Jan 19, 2021 12.50 12.55 12.31 12.45 127,623 +0.18(+1.47%)
Jan 15, 2021 12.25 12.33 11.80 12.27 55,800 +0.03(+0.25%)
Jan 14, 2021 11.98 12.47 11.77 12.24 97,122 +0.50(+4.26%)
Jan 13, 2021 12.49 12.49 11.26 11.74 103,616 -0.35(-2.89%)
Jan 12, 2021 12.02 12.27 11.76 12.09 68,406 +0.13(+1.09%)
Jan 11, 2021 11.90 12.03 11.67 11.96 35,515 -0.03(-0.25%)
Jan 08, 2021 12.34 12.34 11.69 11.99 41,600 -0.13(-1.07%)
Jan 07, 2021 12.25 12.25 11.93 12.12 43,248 -0.12(-0.98%)
Jan 06, 2021 12.17 12.48 12.00 12.24 93,841 +0.33(+2.77%)
Jan 05, 2021 11.36 12.16 11.36 11.91 91,017 +0.51(+4.47%)
Jan 04, 2021 11.46 11.71 11.01 11.40 67,203 +0.05(+0.44%)
Dec 31, 2020 11.35 11.35 11.35 41,536 +0.25(+2.25%)
Dec 30, 2020 11.39 11.53 11.05 11.10 41,536 -0.25(-2.20%)
Dec 29, 2020 11.54 11.86 11.07 11.35 70,854 -0.11(-0.96%)
Dec 28, 2020 10.50 11.54 10.49 11.46 198,600 +1.03(+9.88%)
Dec 24, 2020 10.78 10.78 10.37 10.43 15,300 -0.34(-3.16%)
Dec 23, 2020 10.71 10.85 10.67 10.77 33,104 +0.11(+1.03%)
Dec 22, 2020 10.69 10.72 10.50 10.66 36,733 +0.01(+0.09%)
Dec 21, 2020 10.15 10.67 10.15 10.65 85,361 +0.16(+1.53%)
Dec 18, 2020 10.96 11.00 10.44 10.49 115,900 -0.46(-4.20%)
Dec 17, 2020 10.65 10.97 10.40 10.95 87,754 +0.42(+3.99%)
Dec 16, 2020 10.62 10.79 10.30 10.53 38,233 -0.08(-0.75%)
Dec 15, 2020 10.50 10.78 10.41 10.61 46,705 +0.13(+1.24%)
Dec 14, 2020 10.66 10.67 10.39 10.48 47,998 -0.10(-0.95%)
Dec 11, 2020 10.68 10.90 10.56 10.58 30,200 -0.10(-0.94%)
Dec 10, 2020 10.61 10.79 10.55 10.68 37,497 -0.01(-0.09%)
Dec 09, 2020 10.99 11.10 10.52 10.69 29,847 -0.16(-1.47%)
Dec 08, 2020 10.77 11.03 10.70 10.85 54,933 +0.06(+0.56%)
Dec 07, 2020 10.75 11.17 10.73 10.79 65,642 +0.13(+1.22%)
Dec 04, 2020 10.42 10.73 10.34 10.66 46,800 +0.36(+3.50%)
Dec 03, 2020 10.36 10.53 10.29 10.30 26,620 +0.02(+0.19%)
Dec 02, 2020 10.13 10.38 10.13 10.28 45,782 -0.08(-0.77%)
Dec 01, 2020 10.45 10.74 10.24 10.36 42,396 +0.06(+0.58%)
Nov 30, 2020 10.43 10.62 10.15 10.30 43,094 -0.10(-0.96%)
Nov 27, 2020 10.33 10.50 10.17 10.40 17,600 +0.16(+1.56%)
Nov 25, 2020 10.37 10.67 10.14 10.24 36,700 -0.27(-2.57%)
Nov 24, 2020 10.63 10.67 10.36 10.51 65,497 +0.26(+2.54%)
Nov 23, 2020 10.13 10.35 9.820 10.25 83,102 +0.26(+2.60%)
Nov 20, 2020 10.06 10.20 9.850 9.990 29,700 -0.12(-1.19%)
Nov 19, 2020 10.03 10.11 9.890 10.11 62,049 +0.10(+1.00%)
Nov 18, 2020 10.32 10.32 9.800 10.01 166,990 +0.06(+0.60%)
Nov 17, 2020 10.00 10.13 9.720 9.950 64,425 -0.01(-0.10%)
Nov 16, 2020 9.620 10.17 9.570 9.960 86,717 +0.50(+5.29%)
Nov 13, 2020 9.270 9.580 9.250 9.460 38,500 +0.25(+2.71%)
Nov 12, 2020 9.240 9.340 9.070 9.210 35,728 -0.18(-1.92%)
Nov 11, 2020 9.810 9.810 9.220 9.390 43,843 -0.26(-2.69%)
Nov 10, 2020 9.340 10.01 9.330 9.650 106,523 +0.44(+4.78%)
Nov 09, 2020 9.800 9.890 9.140 9.210 169,334 +0.18(+1.99%)
Nov 06, 2020 8.690 9.080 8.530 9.030 143,900 +0.36(+4.15%)
Nov 05, 2020 8.730 8.870 8.520 8.670 272,117 +0.01(+0.12%)
Nov 04, 2020 8.830 8.867 8.630 8.660 50,502 -0.28(-3.13%)
Nov 03, 2020 8.750 8.970 8.690 8.940 159,601 +0.17(+1.94%)
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.