Indicators

K V H Inds Inc (NQ: KVHI )

4.850 -0.160 (-3.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.860	5.150	4.860	4.990	8,646	+0.10(+2.04%)
Mar 30, 2009	5.050	5.050	4.750	4.890	2,697	-0.32(-6.14%)
Mar 26, 2009	5.010	5.220	4.910	5.210	23,681	+0.13(+2.56%)
Mar 25, 2009	5.010	5.090	4.780	5.080	21,896	+0.12(+2.42%)
Mar 24, 2009	5.070	5.210	4.900	4.960	34,856	-0.29(-5.52%)
Mar 23, 2009	4.970	5.250	4.960	5.250	37,041	+0.41(+8.47%)
Mar 20, 2009	4.840	5.000	4.750	4.840	18,502	-0.08(-1.63%)
Mar 19, 2009	4.920	4.990	4.870	4.920	11,723	-0.13(-2.57%)
Mar 18, 2009	5.130	5.140	5.000	5.050	9,844	-0.10(-1.94%)
Mar 17, 2009	4.750	5.340	4.750	5.150	27,754	+0.45(+9.57%)
Mar 16, 2009	4.630	4.800	4.400	4.700	13,243	+0.07(+1.51%)
Mar 13, 2009	4.770	4.770	4.435	4.630	18,113	-0.28(-5.70%)
Mar 12, 2009	4.610	4.970	4.500	4.910	18,332	+0.33(+7.21%)
Mar 11, 2009	4.720	4.810	4.500	4.580	17,753	-0.10(-2.14%)
Mar 10, 2009	4.740	4.750	4.590	4.680	22,133	-0.07(-1.47%)
Mar 09, 2009	4.740	4.750	4.690	4.750	15,030	-0.15(-3.06%)
Mar 06, 2009	5.000	5.100	4.860	4.900	34,554	-0.10(-2.00%)
Mar 05, 2009	5.030	5.040	4.870	5.000	47,990	+0.00(+0.00%)
Mar 04, 2009	5.140	5.230	5.000	5.000	13,694	+0.18(+3.73%)

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.