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 (%)
Mar 31, 2016 9.510 9.700 9.510 9.550 45,469 +0.00(+0.00%)
Mar 30, 2016 9.550 9.700 9.440 9.550 42,215 +0.08(+0.84%)
Mar 29, 2016 9.360 9.590 9.350 9.470 63,019 +0.06(+0.64%)
Mar 28, 2016 9.250 9.440 9.015 9.410 31,820 +0.34(+3.75%)
Mar 24, 2016 8.930 9.070 9.070 9.070 20,800 +0.12(+1.34%)
Mar 23, 2016 9.330 9.350 8.790 8.950 30,242 -0.08(-0.89%)
Mar 22, 2016 9.000 9.100 8.990 9.030 21,162 -0.02(-0.22%)
Mar 21, 2016 9.220 9.250 8.930 9.050 41,916 +0.12(+1.34%)
Mar 18, 2016 9.000 9.010 8.800 8.930 55,234 -0.08(-0.89%)
Mar 17, 2016 8.590 9.070 8.590 9.010 52,421 +0.39(+4.52%)
Mar 16, 2016 8.400 8.630 8.320 8.620 38,949 +0.15(+1.77%)
Mar 15, 2016 8.760 8.950 8.470 8.470 57,413 -0.65(-7.13%)
Mar 14, 2016 9.800 9.800 9.010 9.120 45,681 -0.73(-7.41%)
Mar 11, 2016 9.150 9.875 9.150 9.850 58,599 +0.70(+7.65%)
Mar 10, 2016 8.280 9.230 8.280 9.150 46,068 -0.05(-0.54%)
Mar 09, 2016 9.150 9.220 9.020 9.200 20,858 +0.10(+1.10%)
Mar 08, 2016 9.080 9.160 9.030 9.100 33,387 -0.08(-0.87%)
Mar 07, 2016 9.100 9.420 8.540 9.180 28,004 +0.06(+0.66%)
Mar 04, 2016 9.180 9.260 9.080 9.120 15,484 -0.08(-0.87%)
Mar 03, 2016 9.360 9.360 9.170 9.200 21,086 -0.05(-0.54%)
Mar 02, 2016 9.160 9.350 9.080 9.250 20,602 -0.01(-0.11%)
Mar 01, 2016 9.100 9.290 9.100 9.260 14,107 +0.13(+1.42%)
Feb 29, 2016 9.260 9.310 9.080 9.130 16,790 -0.14(-1.51%)
Feb 26, 2016 9.100 9.390 8.360 9.270 24,110 +0.18(+1.98%)
Feb 25, 2016 9.030 9.120 8.890 9.090 32,492 +0.06(+0.66%)
Feb 24, 2016 8.880 9.040 8.840 9.030 21,549 +0.09(+1.01%)
Feb 23, 2016 8.940 9.220 8.660 8.940 35,345 -0.02(-0.22%)
Feb 22, 2016 9.000 9.090 8.900 8.960 39,554 +0.03(+0.34%)
Feb 19, 2016 8.640 8.990 8.590 8.930 41,482 +0.26(+3.00%)
Feb 18, 2016 8.720 8.790 8.540 8.670 25,058 -0.07(-0.80%)
Feb 17, 2016 8.670 8.919 8.610 8.740 33,601 +0.07(+0.81%)
Feb 16, 2016 8.500 8.670 8.350 8.670 22,976 +0.16(+1.88%)
Feb 12, 2016 8.380 8.510 8.510 8.510 11,700 +0.18(+2.16%)
Feb 11, 2016 8.270 8.470 8.070 8.330 50,747 -0.02(-0.24%)
Feb 10, 2016 8.510 8.580 8.320 8.350 23,083 -0.13(-1.53%)
Feb 09, 2016 8.610 9.010 8.480 8.480 19,416 -0.29(-3.31%)
Feb 08, 2016 9.030 9.260 8.440 8.770 57,318 -0.28(-3.09%)
Feb 05, 2016 9.360 9.450 8.920 9.050 65,689 -0.38(-4.03%)
Feb 04, 2016 9.340 9.530 9.340 9.430 27,995 +0.05(+0.53%)
Feb 03, 2016 9.410 9.615 8.570 9.380 32,058 +0.02(+0.21%)
Feb 02, 2016 9.270 9.510 9.260 9.360 37,974 -0.04(-0.43%)
Feb 01, 2016 9.590 9.590 9.270 9.400 25,823 -0.25(-2.59%)
Jan 29, 2016 9.120 9.650 9.120 9.650 48,935 +0.58(+6.39%)
Jan 28, 2016 9.080 9.210 9.030 9.070 63,343 +0.09(+1.00%)
Jan 27, 2016 8.790 9.130 8.770 8.980 45,566 +0.11(+1.24%)
Jan 26, 2016 8.430 8.900 8.340 8.870 54,320 +0.47(+5.60%)
Jan 25, 2016 8.410 8.440 8.350 8.400 48,861 -0.08(-0.94%)
Jan 22, 2016 8.490 8.650 8.320 8.480 36,678 +0.13(+1.56%)
Jan 21, 2016 8.600 8.700 8.140 8.350 36,273 -0.25(-2.91%)
Jan 20, 2016 8.150 8.680 8.000 8.600 131,115 +0.33(+3.99%)
Jan 19, 2016 8.250 8.320 8.170 8.270 86,910 +0.10(+1.22%)
Jan 15, 2016 8.210 8.170 8.170 8.170 94,600 -0.29(-3.43%)
Jan 14, 2016 8.720 9.095 8.390 8.460 86,952 -0.10(-1.17%)
Jan 13, 2016 8.950 9.380 8.510 8.560 76,654 -0.38(-4.25%)
Jan 12, 2016 8.400 9.010 8.350 8.940 130,925 +0.61(+7.32%)
Jan 11, 2016 8.500 8.546 8.160 8.330 28,117 -0.16(-1.88%)
Jan 08, 2016 9.010 9.060 8.490 8.490 55,442 -0.49(-5.46%)
Jan 07, 2016 9.170 9.170 8.891 8.980 37,754 -0.33(-3.54%)
Jan 06, 2016 9.240 9.450 9.120 9.310 19,905 -0.10(-1.06%)
Jan 05, 2016 9.590 9.750 9.230 9.410 15,540 -0.18(-1.88%)
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.