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, 2011 7.950 8.350 7.870 7.910 78,701 -0.18(-2.22%)
Sep 29, 2011 7.650 8.160 7.500 8.090 300,980 +0.70(+9.47%)
Sep 28, 2011 7.960 8.050 7.390 7.390 70,229 -0.59(-7.39%)
Sep 27, 2011 7.850 8.340 7.850 7.980 95,513 +0.32(+4.18%)
Sep 26, 2011 7.660 7.890 7.360 7.660 38,606 +0.06(+0.79%)
Sep 23, 2011 7.460 7.830 7.370 7.600 81,234 +0.14(+1.88%)
Sep 22, 2011 7.420 8.225 7.320 7.460 151,521 -0.27(-3.49%)
Sep 21, 2011 7.700 8.040 7.640 7.730 81,163 +0.00(+0.00%)
Sep 20, 2011 7.840 8.110 7.730 7.730 173,789 -0.03(-0.39%)
Sep 19, 2011 7.750 7.940 7.750 7.760 38,320 -0.22(-2.76%)
Sep 16, 2011 7.420 7.990 7.350 7.980 154,927 +0.63(+8.57%)
Sep 15, 2011 7.690 7.900 7.260 7.350 99,555 -0.25(-3.29%)
Sep 14, 2011 7.750 7.970 7.550 7.600 73,984 -0.04(-0.52%)
Sep 13, 2011 7.640 7.760 7.600 7.640 77,780 +0.05(+0.66%)
Sep 12, 2011 7.570 7.910 7.440 7.590 97,865 -0.12(-1.56%)
Sep 09, 2011 7.930 8.060 7.500 7.710 125,785 -0.37(-4.58%)
Sep 08, 2011 7.950 8.390 7.930 8.080 40,476 +0.09(+1.13%)
Sep 07, 2011 8.060 8.190 7.940 7.990 124,165 +0.03(+0.38%)
Sep 06, 2011 8.120 8.280 7.860 7.960 73,188 -0.44(-5.24%)
Sep 02, 2011 8.610 8.730 8.280 8.400 60,958 -0.45(-5.03%)
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.