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 (%)
Jul 31, 2012 13.27 13.41 12.55 13.05 90,970 -0.29(-2.17%)
Jul 30, 2012 13.33 13.65 13.12 13.34 70,426 -0.01(-0.07%)
Jul 27, 2012 12.95 13.50 12.80 13.35 158,498 +0.78(+6.21%)
Jul 26, 2012 12.58 12.75 12.31 12.57 105,832 +0.28(+2.28%)
Jul 25, 2012 12.20 12.40 11.97 12.29 23,198 +0.18(+1.49%)
Jul 24, 2012 12.61 12.61 12.01 12.11 23,798 -0.39(-3.12%)
Jul 23, 2012 12.35 12.60 12.06 12.50 46,502 -0.23(-1.81%)
Jul 20, 2012 12.64 12.84 12.49 12.73 34,960 -0.12(-0.93%)
Jul 19, 2012 13.18 13.18 12.81 12.85 53,741 -0.30(-2.28%)
Jul 18, 2012 12.45 13.42 12.45 13.15 90,474 +0.64(+5.12%)
Jul 17, 2012 12.72 12.72 12.44 12.51 49,818 -0.08(-0.64%)
Jul 16, 2012 12.79 12.79 12.39 12.59 28,511 -0.38(-2.93%)
Jul 13, 2012 12.44 13.07 12.44 12.97 100,943 +0.56(+4.51%)
Jul 12, 2012 12.28 12.46 11.84 12.41 99,856 -0.01(-0.08%)
Jul 11, 2012 12.18 12.50 12.01 12.42 40,750 +0.30(+2.48%)
Jul 10, 2012 12.48 12.48 11.70 12.12 57,916 -0.29(-2.34%)
Jul 09, 2012 12.29 12.48 12.25 12.41 26,430 +0.03(+0.24%)
Jul 06, 2012 12.67 12.75 12.26 12.38 69,343 -0.46(-3.58%)
Jul 05, 2012 12.92 13.20 12.74 12.84 57,570 -0.08(-0.62%)
Jul 03, 2012 12.71 13.12 12.57 12.92 47,185 +0.21(+1.65%)
Jul 02, 2012 12.59 13.00 12.30 12.71 91,952 +0.21(+1.68%)
Jun 29, 2012 11.82 12.95 11.59 12.50 220,541 +1.00(+8.70%)
Jun 28, 2012 11.13 11.60 11.06 11.50 92,736 +0.23(+2.04%)
Jun 27, 2012 10.89 11.33 10.69 11.27 45,668 +0.39(+3.58%)
Jun 26, 2012 10.31 10.99 10.20 10.88 35,450 +0.59(+5.73%)
Jun 25, 2012 10.31 10.48 10.11 10.29 29,191 -0.23(-2.19%)
Jun 22, 2012 10.35 10.58 10.13 10.52 437,484 +0.27(+2.63%)
Jun 21, 2012 10.74 11.00 10.25 10.25 40,081 -0.48(-4.47%)
Jun 20, 2012 10.76 11.00 10.65 10.73 48,213 -0.04(-0.37%)
Jun 19, 2012 10.33 10.91 10.33 10.77 62,410 +0.52(+5.07%)
Jun 18, 2012 10.66 10.82 10.22 10.25 51,397 -0.54(-5.00%)
Jun 15, 2012 10.34 10.85 10.22 10.79 88,535 +0.42(+4.10%)
Jun 14, 2012 10.42 10.57 10.15 10.37 44,475 -0.11(-1.00%)
Jun 13, 2012 10.76 10.95 10.36 10.47 28,385 -0.33(-3.06%)
Jun 12, 2012 10.43 10.81 10.20 10.80 105,181 +0.44(+4.20%)
Jun 11, 2012 11.23 11.23 9.720 10.37 148,166 -0.70(-6.28%)
Jun 08, 2012 10.93 11.18 10.68 11.06 49,304 +0.04(+0.36%)
Jun 07, 2012 10.70 11.46 10.70 11.02 168,712 +0.57(+5.45%)
Jun 06, 2012 9.810 10.47 9.730 10.45 41,519 +0.66(+6.74%)
Jun 05, 2012 9.630 9.810 9.400 9.790 33,312 +0.13(+1.35%)
Jun 04, 2012 9.590 9.890 9.350 9.660 68,430 +0.11(+1.15%)
Jun 01, 2012 9.360 9.630 8.970 9.550 67,064 -0.07(-0.73%)
May 31, 2012 9.390 9.732 9.370 9.620 45,002 +0.20(+2.12%)
May 30, 2012 9.610 9.740 9.355 9.420 52,684 -0.18(-1.87%)
May 29, 2012 9.040 9.660 9.040 9.600 73,450 +0.61(+6.79%)
May 25, 2012 8.940 9.120 8.940 8.990 14,499 +0.08(+0.90%)
May 24, 2012 9.020 9.020 8.780 8.910 19,554 -0.10(-1.11%)
May 23, 2012 8.670 9.060 8.510 9.010 29,964 +0.23(+2.62%)
May 22, 2012 9.210 9.250 8.520 8.780 75,109 -0.47(-5.08%)
May 21, 2012 9.025 9.280 8.940 9.250 28,474 +0.29(+3.24%)
May 18, 2012 8.940 9.156 8.520 8.960 48,329 +0.00(+0.00%)
May 17, 2012 9.070 9.170 8.940 8.960 59,137 -0.11(-1.21%)
May 16, 2012 9.040 9.180 9.020 9.070 28,621 +0.06(+0.67%)
May 15, 2012 9.000 9.240 9.000 9.010 26,936 +0.00(+0.00%)
May 14, 2012 9.010 9.280 9.010 9.010 43,787 -0.11(-1.21%)
May 11, 2012 9.240 9.530 9.080 9.120 54,632 -0.20(-2.15%)
May 10, 2012 9.650 9.650 9.260 9.320 71,502 -0.22(-2.31%)
May 09, 2012 9.120 9.620 9.120 9.540 41,185 +0.27(+2.91%)
May 08, 2012 9.070 9.320 9.070 9.270 30,607 +0.09(+0.98%)
May 07, 2012 9.060 9.420 9.010 9.180 19,725 +0.06(+0.66%)
May 04, 2012 9.400 9.660 9.080 9.120 36,477 -0.35(-3.70%)
May 03, 2012 9.900 10.04 9.420 9.470 62,736 -0.48(-4.82%)
May 02, 2012 10.19 10.32 9.870 9.950 63,216 -0.39(-3.77%)
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.