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 (%)
Sep 30, 2008 9.200 9.200 8.790 9.190 40,289 -0.07(-0.76%)
Sep 29, 2008 9.270 9.270 8.090 9.260 60,144 +0.07(+0.76%)
Sep 26, 2008 9.100 9.440 9.100 9.190 35,095 -0.01(-0.11%)
Sep 25, 2008 8.930 9.220 8.900 9.200 15,675 -0.05(-0.54%)
Sep 24, 2008 9.160 9.270 8.990 9.250 16,214 +0.10(+1.09%)
Sep 23, 2008 9.260 9.440 9.080 9.150 38,376 -0.17(-1.82%)
Sep 22, 2008 9.850 10.00 9.050 9.320 37,858 -0.57(-5.76%)
Sep 19, 2008 9.120 9.890 8.960 9.890 34,277 +0.68(+7.38%)
Sep 18, 2008 8.720 9.250 8.640 9.210 30,089 +0.32(+3.60%)
Sep 17, 2008 8.340 8.900 8.340 8.890 22,071 +0.41(+4.83%)
Sep 16, 2008 8.110 8.480 8.050 8.480 31,184 +0.04(+0.47%)
Sep 15, 2008 8.260 8.480 8.000 8.440 29,280 +0.18(+2.18%)
Sep 12, 2008 8.547 8.720 8.260 8.260 25,485 -0.42(-4.84%)
Sep 11, 2008 8.350 8.790 8.280 8.680 19,620 +0.14(+1.64%)
Sep 10, 2008 8.340 8.540 8.200 8.540 14,411 +0.15(+1.79%)
Sep 09, 2008 8.450 8.530 8.190 8.390 23,841 -0.05(-0.59%)
Sep 08, 2008 8.330 8.570 8.265 8.440 22,094 +0.04(+0.48%)
Sep 05, 2008 8.380 8.590 8.230 8.400 25,880 -0.06(-0.71%)
Sep 04, 2008 8.360 8.670 8.220 8.460 36,571 -0.06(-0.70%)
Sep 03, 2008 8.590 8.810 8.510 8.520 26,013 -0.10(-1.16%)
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.