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 (%)
Dec 29, 2023 5.220 5.290 5.211 5.260 57,163 -0.01(-0.19%)
Dec 28, 2023 5.210 5.290 5.200 5.270 53,971 -0.05(-0.94%)
Dec 27, 2023 5.320 5.350 5.250 5.320 55,945 -0.01(-0.19%)
Dec 26, 2023 5.020 5.330 4.990 5.330 98,472 +0.36(+7.24%)
Dec 22, 2023 4.980 5.160 4.900 4.970 41,245 +0.00(+0.00%)
Dec 21, 2023 5.080 5.130 4.890 4.970 45,290 -0.09(-1.78%)
Dec 20, 2023 4.970 5.270 4.920 5.060 107,191 +0.09(+1.81%)
Dec 19, 2023 4.890 5.050 4.890 4.970 50,864 +0.09(+1.84%)
Dec 18, 2023 4.890 4.995 4.766 4.880 76,787 -0.01(-0.20%)
Dec 15, 2023 5.150 5.160 4.810 4.890 166,950 -0.20(-3.93%)
Dec 14, 2023 5.100 5.418 5.050 5.090 127,304 +0.08(+1.60%)
Dec 13, 2023 4.850 5.060 4.718 5.010 49,551 +0.11(+2.24%)
Dec 12, 2023 5.040 5.060 4.840 4.900 35,876 -0.11(-2.20%)
Dec 11, 2023 5.180 5.310 4.925 5.010 66,180 -0.21(-4.02%)
Dec 08, 2023 5.200 5.300 5.110 5.220 68,630 +0.11(+2.15%)
Dec 07, 2023 4.880 5.110 4.880 5.110 60,091 +0.22(+4.50%)
Dec 06, 2023 4.660 5.040 4.660 4.890 93,986 +0.15(+3.16%)
Dec 05, 2023 4.850 4.870 4.725 4.740 55,413 -0.08(-1.66%)
Dec 04, 2023 4.840 4.960 4.779 4.820 53,175 -0.03(-0.62%)
Dec 01, 2023 4.760 4.950 4.680 4.850 45,602 +0.06(+1.25%)
Nov 30, 2023 5.060 5.129 4.710 4.790 43,848 -0.27(-5.34%)
Nov 29, 2023 5.120 5.280 5.040 5.060 42,045 -0.06(-1.17%)
Nov 28, 2023 5.130 5.270 5.084 5.120 39,156 -0.01(-0.19%)
Nov 27, 2023 4.970 5.190 4.820 5.130 105,911 +0.18(+3.64%)
Nov 24, 2023 4.900 4.950 4.892 4.950 6,323 +0.07(+1.43%)
Nov 22, 2023 4.880 4.920 4.790 4.880 35,682 +0.02(+0.41%)
Nov 21, 2023 4.920 5.020 4.850 4.860 36,653 -0.06(-1.22%)
Nov 20, 2023 4.810 4.978 4.732 4.920 62,508 +0.14(+2.93%)
Nov 17, 2023 4.820 4.915 4.770 4.780 70,931 -0.02(-0.42%)
Nov 16, 2023 4.700 4.840 4.650 4.800 59,838 +0.08(+1.69%)
Nov 15, 2023 4.650 4.860 4.650 4.720 53,274 +0.14(+3.06%)
Nov 14, 2023 4.590 4.690 4.540 4.580 100,135 -0.01(-0.22%)
Nov 13, 2023 4.530 4.610 4.480 4.590 59,760 +0.06(+1.32%)
Nov 10, 2023 4.400 4.540 4.340 4.530 52,550 +0.10(+2.26%)
Nov 09, 2023 4.820 4.850 4.300 4.430 164,466 -0.19(-4.11%)
Nov 08, 2023 4.770 4.770 4.590 4.620 46,624 -0.11(-2.33%)
Nov 07, 2023 4.610 4.740 4.520 4.730 71,389 +0.12(+2.60%)
Nov 06, 2023 4.980 4.980 4.590 4.610 87,770 -0.22(-4.55%)
Nov 03, 2023 4.830 4.865 4.740 4.830 44,842 +0.08(+1.68%)
Nov 02, 2023 4.540 4.750 4.530 4.750 56,403 +0.21(+4.63%)
Nov 01, 2023 4.640 4.640 4.532 4.540 31,006 -0.14(-2.99%)
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%)
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.