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 UNCHANGED
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, 2009 9.950 10.02 9.790 9.990 105,502 +0.07(+0.71%)
Sep 29, 2009 9.640 10.25 9.620 9.920 87,206 +0.29(+3.01%)
Sep 28, 2009 9.480 9.700 9.320 9.630 21,381 +0.32(+3.44%)
Sep 25, 2009 9.410 9.479 9.230 9.310 29,753 -0.09(-0.96%)
Sep 24, 2009 9.770 9.820 9.205 9.400 70,874 -0.29(-2.99%)
Sep 23, 2009 9.020 9.990 9.010 9.690 179,398 +0.71(+7.91%)
Sep 22, 2009 9.240 9.300 8.970 8.980 68,038 -0.25(-2.71%)
Sep 21, 2009 9.230 9.490 8.820 9.230 76,830 -0.09(-0.97%)
Sep 18, 2009 9.390 9.540 9.250 9.320 120,652 -0.08(-0.85%)
Sep 17, 2009 8.500 9.480 8.500 9.400 92,958 +0.96(+11.37%)
Sep 16, 2009 8.250 8.470 8.250 8.440 13,827 +0.18(+2.18%)
Sep 15, 2009 8.170 8.274 8.130 8.260 25,646 +0.04(+0.49%)
Sep 14, 2009 8.110 8.240 8.050 8.220 17,591 +0.05(+0.61%)
Sep 11, 2009 8.480 8.480 7.843 8.170 18,104 -0.38(-4.44%)
Sep 10, 2009 8.290 8.670 8.010 8.550 32,924 +0.28(+3.39%)
Sep 09, 2009 7.900 8.398 7.810 8.270 25,591 +0.37(+4.68%)
Sep 08, 2009 8.180 8.230 7.810 7.900 28,468 -0.21(-2.59%)
Sep 04, 2009 7.850 8.120 7.670 8.110 22,694 +0.23(+2.92%)
Sep 03, 2009 7.920 7.920 7.730 7.880 11,006 -0.07(-0.88%)
Sep 02, 2009 7.680 8.220 7.660 7.950 18,898 +0.19(+2.45%)
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.