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, 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.