Indicators

K V H Inds Inc (NQ: KVHI )

5.180 +0.070 (+1.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.26	12.36	12.05	12.07	196,599	-0.26(-2.11%)
Nov 27, 2009	12.33	12.45	12.26	12.33	18,827	-0.32(-2.53%)
Nov 25, 2009	12.68	12.95	12.51	12.65	140,587	+0.05(+0.40%)
Nov 24, 2009	12.45	12.81	12.16	12.60	149,315	+0.09(+0.72%)
Nov 23, 2009	12.49	13.34	12.31	12.51	120,807	+0.02(+0.16%)
Nov 20, 2009	12.27	12.50	12.27	12.49	38,331	+0.12(+0.97%)
Nov 19, 2009	12.28	12.45	12.18	12.37	108,595	-0.02(-0.16%)
Nov 18, 2009	11.98	12.44	11.98	12.39	71,220	+0.20(+1.64%)
Nov 17, 2009	11.00	12.22	10.99	12.19	134,887	+1.24(+11.32%)
Nov 16, 2009	10.89	10.97	10.78	10.95	61,124	+0.15(+1.39%)
Nov 13, 2009	10.72	10.85	10.66	10.80	62,347	+0.04(+0.37%)
Nov 12, 2009	10.65	11.14	10.65	10.76	75,768	-0.22(-2.00%)
Nov 11, 2009	10.78	11.11	10.78	10.98	52,068	+0.21(+1.95%)
Nov 10, 2009	10.92	11.11	10.75	10.77	47,506	-0.23(-2.09%)
Nov 09, 2009	11.20	11.52	10.99	11.00	132,171	+0.01(+0.09%)
Nov 06, 2009	10.90	11.04	10.84	10.99	46,096	+0.09(+0.83%)
Nov 05, 2009	10.57	11.02	10.55	10.90	61,272	+0.43(+4.11%)
Nov 04, 2009	10.58	10.86	10.17	10.47	56,406	+0.04(+0.38%)
Nov 03, 2009	10.34	10.43	10.25	10.43	36,707	+0.08(+0.77%)

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.