Indicators

K V H Inds Inc (NQ: KVHI )

5.010 -0.010 (-0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	10.56	10.79	10.56	10.63	51,841	+0.05(+0.47%)
Jun 29, 2011	10.66	10.71	10.48	10.58	23,205	-0.09(-0.84%)
Jun 28, 2011	10.61	10.70	10.60	10.67	57,332	+0.08(+0.76%)
Jun 27, 2011	10.61	10.65	10.49	10.59	27,909	-0.08(-0.75%)
Jun 24, 2011	10.48	10.80	10.36	10.67	526,428	+0.18(+1.72%)
Jun 23, 2011	10.50	10.54	10.27	10.49	58,290	-0.13(-1.22%)
Jun 22, 2011	10.70	10.78	10.60	10.62	28,783	-0.17(-1.58%)
Jun 21, 2011	10.76	10.83	10.63	10.79	59,782	+0.11(+1.03%)
Jun 20, 2011	10.70	10.88	10.65	10.68	37,972	-0.14(-1.29%)
Jun 17, 2011	10.80	10.88	10.62	10.82	132,330	+0.06(+0.56%)
Jun 16, 2011	10.64	10.83	10.61	10.76	82,203	+0.11(+1.03%)
Jun 15, 2011	10.85	11.03	10.62	10.65	122,436	-0.33(-3.01%)
Jun 14, 2011	10.83	11.12	10.80	10.98	126,446	+0.28(+2.62%)
Jun 13, 2011	10.71	10.79	10.59	10.70	178,202	+0.02(+0.19%)
Jun 10, 2011	10.75	10.91	10.61	10.68	76,250	-0.21(-1.93%)
Jun 09, 2011	10.91	11.01	10.72	10.89	106,499	-0.02(-0.18%)
Jun 08, 2011	10.64	11.46	10.52	10.91	220,303	+0.21(+1.96%)
Jun 07, 2011	10.78	10.91	10.56	10.70	131,239	-0.02(-0.19%)
Jun 06, 2011	10.91	11.00	10.70	10.72	59,629	-0.27(-2.46%)

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.