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 )

5.040 +0.020 (+0.40%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 7, 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 (%)
Jun 30, 2005 8.830 9.260 8.830 9.250 156,046 +0.25(+2.78%)
Jun 29, 2005 8.990 9.180 8.810 9.000 67,749 +0.02(+0.22%)
Jun 28, 2005 9.190 9.190 8.800 8.980 108,192 -0.16(-1.75%)
Jun 27, 2005 8.950 9.140 8.790 9.140 103,224 +0.19(+2.12%)
Jun 24, 2005 9.260 9.470 8.740 8.950 1,072,483 -0.20(-2.19%)
Jun 23, 2005 9.170 9.290 9.140 9.150 48,548 -0.08(-0.87%)
Jun 22, 2005 9.380 9.650 9.200 9.230 87,901 -0.12(-1.28%)
Jun 21, 2005 9.570 9.700 9.320 9.350 38,848 -0.15(-1.58%)
Jun 20, 2005 9.580 9.700 9.500 9.500 49,075 -0.20(-2.06%)
Jun 17, 2005 9.240 9.700 9.200 9.700 140,145 +0.46(+4.98%)
Jun 16, 2005 9.270 9.330 9.200 9.240 57,439 -0.05(-0.54%)
Jun 15, 2005 9.480 9.490 9.200 9.290 109,950 -0.18(-1.90%)
Jun 14, 2005 9.490 9.490 9.390 9.470 47,090 +0.08(+0.85%)
Jun 13, 2005 9.500 9.560 9.340 9.390 88,843 -0.18(-1.88%)
Jun 10, 2005 9.720 9.770 9.510 9.570 159,901 -0.33(-3.34%)
Jun 09, 2005 9.910 10.05 9.886 9.901 82,588 -0.09(-0.89%)
Jun 08, 2005 10.12 10.16 9.810 9.990 57,551 -0.18(-1.77%)
Jun 07, 2005 10.15 10.28 10.11 10.17 55,340 -0.03(-0.29%)
Jun 06, 2005 10.19 10.22 10.06 10.20 33,789 -0.04(-0.39%)
Jun 03, 2005 10.40 10.40 9.990 10.24 66,547 -0.15(-1.44%)
Jun 02, 2005 10.11 10.44 10.09 10.39 99,061 +0.21(+2.06%)
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.