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 )

5.180 +0.070 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2017 9.450 9.650 9.400 9.500 40,209 +0.05(+0.53%)
Jun 29, 2017 9.850 9.850 9.350 9.450 14,535 -0.40(-4.06%)
Jun 28, 2017 9.700 9.900 9.700 9.850 75,879 +0.15(+1.55%)
Jun 27, 2017 9.650 9.700 9.450 9.700 94,185 +0.05(+0.52%)
Jun 26, 2017 9.350 9.700 9.350 9.650 46,190 +0.30(+3.21%)
Jun 23, 2017 9.200 9.500 9.150 9.350 91,382 +0.15(+1.63%)
Jun 22, 2017 9.150 9.300 9.136 9.200 25,081 +0.00(+0.00%)
Jun 21, 2017 9.350 9.400 9.200 9.200 31,298 -0.15(-1.60%)
Jun 20, 2017 9.400 9.650 9.300 9.350 30,721 -0.10(-1.06%)
Jun 19, 2017 9.400 9.550 9.300 9.450 32,802 +0.10(+1.07%)
Jun 16, 2017 9.600 9.750 9.350 9.350 97,884 -0.35(-3.61%)
Jun 15, 2017 9.450 9.825 9.450 9.700 40,306 +0.15(+1.57%)
Jun 14, 2017 9.500 9.650 9.450 9.550 38,816 -0.05(-0.52%)
Jun 13, 2017 9.550 9.690 9.450 9.600 63,721 +0.05(+0.52%)
Jun 12, 2017 9.800 9.800 9.450 9.550 130,298 -0.25(-2.55%)
Jun 09, 2017 9.850 9.900 9.550 9.800 40,041 +0.00(+0.00%)
Jun 08, 2017 9.450 9.950 9.400 9.800 27,039 +0.30(+3.16%)
Jun 07, 2017 9.500 9.800 9.450 9.500 38,286 +0.00(+0.00%)
Jun 06, 2017 9.350 9.600 9.300 9.500 68,915 +0.10(+1.06%)
Jun 05, 2017 9.800 9.850 9.400 9.400 36,230 -0.35(-3.59%)
Jun 02, 2017 9.900 10.20 9.700 9.750 53,046 -0.05(-0.51%)
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.