Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	6.010	6.230	5.750	6.230	43,600	+0.13(+2.13%)
Sep 27, 2002	6.000	6.240	6.000	6.100	9,400	-0.14(-2.24%)
Sep 26, 2002	6.240	6.240	6.240	6.240	500	+0.05(+0.81%)
Sep 25, 2002	6.010	6.238	6.010	6.190	440,000	+0.29(+4.92%)
Sep 24, 2002	5.903	5.903	5.850	5.900	2,500	-0.34(-5.43%)
Sep 23, 2002	6.198	6.239	5.950	6.239	3,300	+0.18(+2.95%)
Sep 20, 2002	6.080	6.189	6.010	6.060	6,000	-0.05(-0.82%)
Sep 19, 2002	6.100	6.280	6.099	6.110	7,500	+0.11(+1.83%)
Sep 18, 2002	6.102	6.102	6.000	6.000	9,500	-0.07(-1.15%)
Sep 17, 2002	6.060	6.070	6.030	6.070	13,600	+0.01(+0.17%)
Sep 16, 2002	6.060	6.150	6.060	6.060	10,100	-0.09(-1.46%)
Sep 13, 2002	6.211	6.211	6.150	6.150	14,900	-0.02(-0.34%)
Sep 12, 2002	6.320	6.320	6.171	6.171	27,300	-0.16(-2.51%)
Sep 11, 2002	6.331	6.331	6.330	6.330	300	+0.02(+0.32%)
Sep 10, 2002	6.300	6.350	6.300	6.310	7,800	-0.04(-0.64%)
Sep 09, 2002	6.350	6.351	6.350	6.351	4,800	-0.04(-0.62%)
Sep 06, 2002	6.400	6.400	6.350	6.390	14,200	-0.01(-0.15%)
Sep 05, 2002	6.440	7.240	6.350	6.400	41,000	+0.01(+0.15%)
Sep 04, 2002	6.390	6.400	6.390	6.390	3,300	-0.05(-0.78%)

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.