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 (%)
Aug 31, 2022 9.860 9.897 9.680 9.800 72,894 -0.05(-0.51%)
Aug 30, 2022 9.730 9.870 9.650 9.850 58,666 +0.13(+1.34%)
Aug 29, 2022 9.560 9.870 9.560 9.720 51,223 +0.09(+0.93%)
Aug 26, 2022 9.730 9.950 9.020 9.630 57,801 -0.16(-1.63%)
Aug 25, 2022 9.680 9.950 9.660 9.790 50,648 +0.14(+1.45%)
Aug 24, 2022 9.760 9.790 9.540 9.650 47,620 -0.19(-1.93%)
Aug 23, 2022 9.610 10.00 9.570 9.840 121,988 +0.16(+1.65%)
Aug 22, 2022 9.510 9.720 9.450 9.680 47,933 +0.04(+0.41%)
Aug 19, 2022 9.640 9.780 9.340 9.640 116,356 +0.07(+0.73%)
Aug 18, 2022 9.530 9.680 9.460 9.570 107,648 -0.01(-0.10%)
Aug 17, 2022 9.500 9.602 9.450 9.580 50,307 +0.02(+0.21%)
Aug 16, 2022 9.440 9.620 9.340 9.560 102,617 +0.17(+1.81%)
Aug 15, 2022 9.160 9.450 9.160 9.390 106,548 +0.14(+1.51%)
Aug 12, 2022 9.230 9.333 8.950 9.250 103,052 +0.11(+1.20%)
Aug 11, 2022 8.850 9.190 8.850 9.140 71,314 +0.29(+3.28%)
Aug 10, 2022 8.740 8.990 8.310 8.850 268,177 +0.73(+8.99%)
Aug 09, 2022 8.140 8.370 7.895 8.120 92,391 -0.09(-1.10%)
Aug 08, 2022 8.290 8.350 8.090 8.210 36,584 -0.01(-0.12%)
Aug 05, 2022 8.010 8.280 8.000 8.220 35,274 +0.13(+1.61%)
Aug 04, 2022 8.210 8.310 8.060 8.090 54,018 -0.17(-2.06%)
Aug 03, 2022 8.290 8.400 8.200 8.260 36,815 +0.06(+0.73%)
Aug 02, 2022 8.330 8.381 8.160 8.200 78,565 -0.18(-2.15%)
Aug 01, 2022 8.630 8.630 8.310 8.380 63,221 -0.24(-2.78%)
Jul 29, 2022 8.610 8.720 8.580 8.620 17,252 -0.04(-0.46%)
Jul 28, 2022 8.660 8.750 8.610 8.660 16,564 +0.05(+0.58%)
Jul 27, 2022 8.510 8.710 8.390 8.610 51,031 +0.19(+2.26%)
Jul 26, 2022 8.330 8.510 8.310 8.420 19,136 +0.02(+0.24%)
Jul 25, 2022 8.210 8.530 8.180 8.400 48,664 +0.16(+1.94%)
Jul 22, 2022 8.410 8.520 8.210 8.240 17,239 -0.20(-2.37%)
Jul 21, 2022 8.320 8.560 8.300 8.440 42,505 +0.02(+0.24%)
Jul 20, 2022 8.390 8.617 8.385 8.420 35,404 +0.00(+0.00%)
Jul 19, 2022 8.280 8.530 8.280 8.420 39,884 +0.16(+1.94%)
Jul 18, 2022 8.160 8.320 8.000 8.260 59,060 +0.08(+0.98%)
Jul 15, 2022 8.380 8.470 8.000 8.180 67,978 -0.20(-2.39%)
Jul 14, 2022 8.180 8.650 8.070 8.380 128,274 +0.18(+2.20%)
Jul 13, 2022 8.070 8.300 8.070 8.200 85,618 +0.01(+0.12%)
Jul 12, 2022 8.080 8.300 8.075 8.190 39,416 +0.05(+0.61%)
Jul 11, 2022 8.370 8.370 8.115 8.140 45,446 -0.32(-3.78%)
Jul 08, 2022 8.480 8.820 8.390 8.460 41,208 +0.02(+0.24%)
Jul 07, 2022 8.310 8.700 8.250 8.440 106,740 +0.18(+2.18%)
Jul 06, 2022 8.170 8.280 8.080 8.260 314,592 +0.03(+0.36%)
Jul 05, 2022 8.500 8.500 8.130 8.230 60,033 -0.31(-3.63%)
Jul 01, 2022 8.790 8.810 8.440 8.540 73,756 -0.16(-1.84%)
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.