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 (%)
Oct 31, 2023 4.550 4.700 4.500 4.680 42,586 +0.15(+3.31%)
Oct 30, 2023 4.500 4.630 4.470 4.530 65,080 +0.03(+0.67%)
Oct 27, 2023 4.680 4.830 4.480 4.500 134,396 -0.15(-3.23%)
Oct 26, 2023 4.710 4.750 4.580 4.650 60,061 -0.05(-1.06%)
Oct 25, 2023 4.730 4.800 4.650 4.700 74,184 -0.01(-0.21%)
Oct 24, 2023 4.630 4.770 4.600 4.710 104,400 +0.09(+1.95%)
Oct 23, 2023 4.740 4.790 4.600 4.620 132,013 -0.12(-2.53%)
Oct 20, 2023 4.790 4.830 4.710 4.740 72,382 -0.04(-0.84%)
Oct 19, 2023 4.800 4.905 4.759 4.780 56,084 -0.07(-1.44%)
Oct 18, 2023 4.770 4.870 4.770 4.850 28,367 -0.02(-0.41%)
Oct 17, 2023 5.010 5.010 4.770 4.870 79,922 -0.09(-1.81%)
Oct 16, 2023 4.900 5.030 4.761 4.960 66,004 +0.13(+2.69%)
Oct 13, 2023 4.860 4.930 4.730 4.830 68,583 -0.03(-0.62%)
Oct 12, 2023 4.920 4.950 4.770 4.860 87,966 -0.06(-1.22%)
Oct 11, 2023 5.050 5.110 4.910 4.920 41,643 -0.12(-2.38%)
Oct 10, 2023 5.070 5.310 5.010 5.040 61,885 -0.19(-3.63%)
Oct 09, 2023 5.090 5.300 5.022 5.230 92,474 +0.25(+5.02%)
Oct 06, 2023 5.190 5.190 4.970 4.980 58,849 -0.14(-2.73%)
Oct 05, 2023 5.070 5.209 5.070 5.120 64,391 +0.06(+1.19%)
Oct 04, 2023 5.110 5.139 4.960 5.060 77,996 -0.08(-1.56%)
Oct 03, 2023 5.210 5.215 5.070 5.140 59,994 -0.05(-0.96%)
Oct 02, 2023 5.070 5.205 5.070 5.190 86,447 +0.09(+1.76%)
Sep 29, 2023 5.170 5.210 5.080 5.100 64,852 -0.08(-1.54%)
Sep 28, 2023 5.360 5.400 5.170 5.180 57,738 -0.10(-1.89%)
Sep 27, 2023 5.210 5.310 5.190 5.280 58,675 +0.10(+1.93%)
Sep 26, 2023 5.200 5.290 5.150 5.180 60,409 -0.08(-1.52%)
Sep 25, 2023 5.320 5.260 5.170 5.260 50,577 -0.01(-0.19%)
Sep 22, 2023 5.420 5.420 5.240 5.270 62,835 -0.06(-1.13%)
Sep 21, 2023 5.370 5.420 5.260 5.330 96,342 -0.06(-1.11%)
Sep 20, 2023 5.600 5.660 5.360 5.390 45,193 -0.20(-3.58%)
Sep 19, 2023 5.360 5.690 5.210 5.590 161,466 +0.27(+5.08%)
Sep 18, 2023 5.510 5.520 5.310 5.320 78,176 -0.20(-3.62%)
Sep 15, 2023 5.390 5.605 5.215 5.520 487,128 +0.13(+2.41%)
Sep 14, 2023 5.310 5.420 5.250 5.390 87,157 +0.11(+2.08%)
Sep 13, 2023 5.400 5.470 5.265 5.280 91,874 -0.12(-2.22%)
Sep 12, 2023 5.350 5.480 5.340 5.400 112,524 +0.14(+2.66%)
Sep 11, 2023 5.320 5.359 5.220 5.260 66,372 -0.06(-1.13%)
Sep 08, 2023 5.340 5.350 5.200 5.320 65,819 +0.01(+0.19%)
Sep 07, 2023 5.460 5.480 5.200 5.310 131,383 -0.14(-2.57%)
Sep 06, 2023 5.500 5.750 5.350 5.450 165,881 -0.01(-0.18%)
Sep 05, 2023 5.380 5.480 5.265 5.460 130,789 +0.08(+1.49%)
Sep 01, 2023 5.370 5.470 5.300 5.380 93,623 +0.08(+1.51%)
Aug 31, 2023 5.300 5.360 5.240 5.300 145,607 +0.04(+0.76%)
Aug 30, 2023 5.310 5.365 5.250 5.260 200,672 -0.07(-1.31%)
Aug 29, 2023 5.540 5.540 5.300 5.330 81,437 -0.15(-2.74%)
Aug 28, 2023 5.330 5.510 5.300 5.480 92,788 +0.16(+3.01%)
Aug 25, 2023 5.310 5.342 5.161 5.320 54,080 +0.02(+0.28%)
Aug 24, 2023 5.470 5.470 5.210 5.305 68,268 -0.17(-3.11%)
Aug 23, 2023 5.433 5.520 5.335 5.475 74,070 +0.07(+1.39%)
Aug 22, 2023 5.440 5.520 5.240 5.400 162,079 -0.01(-0.18%)
Aug 21, 2023 5.600 5.600 5.300 5.410 114,588 -0.19(-3.39%)
Aug 18, 2023 5.400 5.710 5.400 5.600 126,725 +0.21(+3.80%)
Aug 17, 2023 5.520 5.580 5.170 5.395 188,478 -0.06(-1.10%)
Aug 16, 2023 5.480 5.740 5.440 5.455 220,394 -0.10(-1.80%)
Aug 15, 2023 5.640 5.783 5.425 5.555 272,389 -0.08(-1.51%)
Aug 14, 2023 6.080 6.240 5.110 5.640 995,081 -0.49(-7.99%)
Aug 11, 2023 6.160 6.210 5.980 6.130 138,898 -0.04(-0.57%)
Aug 10, 2023 6.180 6.420 6.130 6.165 285,975 +0.20(+3.27%)
Aug 09, 2023 8.010 8.070 5.845 5.970 462,514 -2.75(-31.54%)
Aug 08, 2023 8.680 8.750 8.545 8.720 72,958 +0.03(+0.35%)
Aug 07, 2023 8.580 8.800 8.550 8.690 55,756 +0.09(+1.05%)
Aug 04, 2023 8.510 8.710 8.510 8.600 55,170 +0.05(+0.58%)
Aug 03, 2023 8.650 8.650 8.472 8.550 28,592 +0.05(+0.59%)
Aug 02, 2023 8.520 8.570 8.440 8.500 49,761 -0.04(-0.47%)
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.