Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	11.85	12.10	11.85	11.95	33,435	+0.05(+0.42%)
Sep 28, 2017	11.55	12.20	11.55	11.90	30,722	+0.00(+0.00%)
Sep 27, 2017	11.60	12.22	11.60	11.90	71,437	+0.30(+2.59%)
Sep 26, 2017	11.60	11.80	11.60	11.60	20,138	+0.10(+0.87%)
Sep 25, 2017	11.74	11.74	11.45	11.50	21,031	-0.20(-1.71%)
Sep 22, 2017	11.75	11.85	11.65	11.70	17,907	-0.10(-0.85%)
Sep 21, 2017	11.70	11.85	11.65	11.80	19,057	+0.05(+0.43%)
Sep 20, 2017	11.70	11.85	11.70	11.75	17,464	+0.00(+0.00%)
Sep 19, 2017	11.65	11.75	11.35	11.75	20,947	+0.05(+0.43%)
Sep 18, 2017	11.50	11.95	11.40	11.70	42,218	+0.20(+1.74%)
Sep 15, 2017	11.50	11.65	11.40	11.50	75,105	+0.10(+0.88%)
Sep 14, 2017	11.30	11.50	11.20	11.40	22,338	+0.00(+0.00%)
Sep 13, 2017	11.20	11.60	11.10	11.40	19,257	+0.20(+1.79%)
Sep 12, 2017	10.95	11.25	10.90	11.20	35,286	+0.20(+1.82%)
Sep 11, 2017	10.90	11.35	10.90	11.00	36,747	+0.05(+0.46%)
Sep 08, 2017	11.00	11.05	10.60	10.95	99,219	-0.15(-1.35%)
Sep 07, 2017	11.60	11.60	11.00	11.10	61,657	-0.60(-5.13%)
Sep 06, 2017	11.45	11.90	11.45	11.70	11,544	+0.07(+0.65%)
Sep 05, 2017	11.80	11.95	10.00	11.62	25,523	-0.28(-2.31%)

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.