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, 2022 8.510 8.770 8.490 8.700 45,734 +0.06(+0.69%)
Jun 29, 2022 8.510 8.710 8.300 8.640 110,265 +0.27(+3.23%)
Jun 28, 2022 8.800 8.980 8.350 8.370 109,110 -0.38(-4.34%)
Jun 27, 2022 8.670 8.895 8.490 8.750 127,478 +0.14(+1.63%)
Jun 24, 2022 8.410 8.690 8.120 8.610 2,173,822 +0.21(+2.50%)
Jun 23, 2022 8.230 8.477 8.230 8.400 198,531 +0.17(+2.07%)
Jun 22, 2022 8.050 8.370 7.990 8.230 102,035 +0.22(+2.75%)
Jun 21, 2022 7.990 8.080 7.820 8.010 139,129 +0.16(+2.04%)
Jun 17, 2022 7.960 8.130 7.790 7.850 89,475 -0.07(-0.88%)
Jun 16, 2022 8.000 8.020 7.830 7.920 113,218 -0.14(-1.74%)
Jun 15, 2022 8.040 8.160 7.870 8.060 83,897 +0.09(+1.13%)
Jun 14, 2022 8.100 8.100 7.840 7.970 82,034 -0.13(-1.60%)
Jun 13, 2022 8.080 8.200 7.950 8.100 106,683 -0.07(-0.86%)
Jun 10, 2022 8.110 8.240 8.000 8.170 63,955 -0.08(-0.97%)
Jun 09, 2022 8.220 8.460 8.070 8.250 87,826 -0.04(-0.48%)
Jun 08, 2022 8.280 8.360 8.010 8.290 81,593 -0.08(-0.96%)
Jun 07, 2022 7.750 8.430 7.750 8.370 136,774 +0.65(+8.42%)
Jun 06, 2022 7.810 7.950 7.700 7.720 87,950 -0.09(-1.15%)
Jun 03, 2022 7.670 7.900 7.610 7.810 84,861 +0.16(+2.09%)
Jun 02, 2022 7.490 7.690 7.490 7.650 58,553 +0.13(+1.73%)
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.