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, 2010	13.21	15.13	12.85	15.01	279,745	+1.91(+14.58%)
Sep 29, 2010	13.04	13.17	12.99	13.10	26,963	-0.03(-0.23%)
Sep 28, 2010	13.05	13.15	12.99	13.13	187,339	+0.12(+0.92%)
Sep 27, 2010	12.99	13.07	12.69	13.01	93,585	+0.05(+0.39%)
Sep 24, 2010	12.73	12.96	12.51	12.96	36,560	+0.36(+2.86%)
Sep 23, 2010	12.51	12.78	12.31	12.60	27,816	+0.02(+0.16%)
Sep 22, 2010	12.78	13.05	12.51	12.58	18,940	-0.30(-2.33%)
Sep 21, 2010	13.01	13.12	12.86	12.88	19,719	-0.18(-1.38%)
Sep 20, 2010	12.36	13.10	12.32	13.06	54,802	+0.69(+5.58%)
Sep 17, 2010	12.73	12.73	12.31	12.37	59,936	-0.45(-3.51%)
Sep 15, 2010	12.70	12.86	12.61	12.82	19,279	+0.02(+0.16%)
Sep 14, 2010	12.91	13.03	12.78	12.80	20,740	-0.19(-1.46%)
Sep 13, 2010	12.81	13.09	12.70	12.99	45,833	+0.30(+2.36%)
Sep 10, 2010	12.68	12.76	12.45	12.69	17,227	+0.10(+0.79%)
Sep 09, 2010	12.93	12.93	12.23	12.59	24,346	-0.10(-0.79%)
Sep 08, 2010	12.74	12.82	12.64	12.69	18,616	+0.03(+0.24%)
Sep 07, 2010	13.18	13.18	12.52	12.66	21,652	-0.55(-4.16%)
Sep 03, 2010	13.32	13.40	12.86	13.21	59,236	-0.20(-1.49%)
Sep 02, 2010	13.32	13.54	13.04	13.41	19,404	+0.00(+0.00%)

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.