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 )

5.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2023 5.170 5.210 5.080 5.100 64,852 -0.08(-1.54%)
Sep 28, 2023 5.360 5.400 5.170 5.180 57,738 -0.10(-1.89%)
Sep 27, 2023 5.210 5.310 5.190 5.280 58,675 +0.10(+1.93%)
Sep 26, 2023 5.200 5.290 5.150 5.180 60,409 -0.08(-1.52%)
Sep 25, 2023 5.320 5.260 5.170 5.260 50,577 -0.01(-0.19%)
Sep 22, 2023 5.420 5.420 5.240 5.270 62,835 -0.06(-1.13%)
Sep 21, 2023 5.370 5.420 5.260 5.330 96,342 -0.06(-1.11%)
Sep 20, 2023 5.600 5.660 5.360 5.390 45,193 -0.20(-3.58%)
Sep 19, 2023 5.360 5.690 5.210 5.590 161,466 +0.27(+5.08%)
Sep 18, 2023 5.510 5.520 5.310 5.320 78,176 -0.20(-3.62%)
Sep 15, 2023 5.390 5.605 5.215 5.520 487,128 +0.13(+2.41%)
Sep 14, 2023 5.310 5.420 5.250 5.390 87,157 +0.11(+2.08%)
Sep 13, 2023 5.400 5.470 5.265 5.280 91,874 -0.12(-2.22%)
Sep 12, 2023 5.350 5.480 5.340 5.400 112,524 +0.14(+2.66%)
Sep 11, 2023 5.320 5.359 5.220 5.260 66,372 -0.06(-1.13%)
Sep 08, 2023 5.340 5.350 5.200 5.320 65,819 +0.01(+0.19%)
Sep 07, 2023 5.460 5.480 5.200 5.310 131,383 -0.14(-2.57%)
Sep 06, 2023 5.500 5.750 5.350 5.450 165,881 -0.01(-0.18%)
Sep 05, 2023 5.380 5.480 5.265 5.460 130,789 +0.08(+1.49%)
Sep 01, 2023 5.370 5.470 5.300 5.380 93,623 +0.08(+1.51%)
Aug 31, 2023 5.300 5.360 5.240 5.300 145,607 +0.04(+0.76%)
Aug 30, 2023 5.310 5.365 5.250 5.260 200,672 -0.07(-1.31%)
Aug 29, 2023 5.540 5.540 5.300 5.330 81,437 -0.15(-2.74%)
Aug 28, 2023 5.330 5.510 5.300 5.480 92,788 +0.16(+3.01%)
Aug 25, 2023 5.310 5.342 5.161 5.320 54,080 +0.02(+0.28%)
Aug 24, 2023 5.470 5.470 5.210 5.305 68,268 -0.17(-3.11%)
Aug 23, 2023 5.433 5.520 5.335 5.475 74,070 +0.07(+1.39%)
Aug 22, 2023 5.440 5.520 5.240 5.400 162,079 -0.01(-0.18%)
Aug 21, 2023 5.600 5.600 5.300 5.410 114,588 -0.19(-3.39%)
Aug 18, 2023 5.400 5.710 5.400 5.600 126,725 +0.21(+3.80%)
Aug 17, 2023 5.520 5.580 5.170 5.395 188,478 -0.06(-1.10%)
Aug 16, 2023 5.480 5.740 5.440 5.455 220,394 -0.10(-1.80%)
Aug 15, 2023 5.640 5.783 5.425 5.555 272,389 -0.08(-1.51%)
Aug 14, 2023 6.080 6.240 5.110 5.640 995,081 -0.49(-7.99%)
Aug 11, 2023 6.160 6.210 5.980 6.130 138,898 -0.04(-0.57%)
Aug 10, 2023 6.180 6.420 6.130 6.165 285,975 +0.20(+3.27%)
Aug 09, 2023 8.010 8.070 5.845 5.970 462,514 -2.75(-31.54%)
Aug 08, 2023 8.680 8.750 8.545 8.720 72,958 +0.03(+0.35%)
Aug 07, 2023 8.580 8.800 8.550 8.690 55,756 +0.09(+1.05%)
Aug 04, 2023 8.510 8.710 8.510 8.600 55,170 +0.05(+0.58%)
Aug 03, 2023 8.650 8.650 8.472 8.550 28,592 +0.05(+0.59%)
Aug 02, 2023 8.520 8.570 8.440 8.500 49,761 -0.04(-0.47%)
Aug 01, 2023 8.570 8.600 8.480 8.540 37,058 -0.02(-0.23%)
Jul 31, 2023 8.520 8.650 8.385 8.560 45,145 +0.05(+0.59%)
Jul 28, 2023 8.590 8.610 8.450 8.510 40,254 -0.04(-0.47%)
Jul 27, 2023 8.620 8.677 8.510 8.550 34,687 -0.06(-0.70%)
Jul 26, 2023 8.680 8.760 8.610 8.610 37,038 -0.05(-0.58%)
Jul 25, 2023 8.610 8.890 8.542 8.660 50,086 +0.04(+0.46%)
Jul 24, 2023 8.730 8.880 8.620 8.620 59,797 -0.11(-1.26%)
Jul 21, 2023 8.980 8.980 8.700 8.730 61,736 -0.16(-1.80%)
Jul 20, 2023 8.850 8.940 8.714 8.890 50,492 +0.08(+0.91%)
Jul 19, 2023 8.760 8.840 8.690 8.810 30,465 +0.04(+0.46%)
Jul 18, 2023 8.710 8.830 8.668 8.770 31,493 +0.05(+0.57%)
Jul 17, 2023 8.490 8.760 8.490 8.720 68,262 +0.20(+2.35%)
Jul 14, 2023 8.590 8.620 8.430 8.520 37,548 -0.07(-0.81%)
Jul 13, 2023 8.430 8.630 8.430 8.590 53,234 +0.10(+1.18%)
Jul 12, 2023 8.780 8.780 8.470 8.490 48,253 -0.18(-2.08%)
Jul 11, 2023 8.740 8.780 8.619 8.670 24,875 -0.06(-0.69%)
Jul 10, 2023 8.730 8.905 8.710 8.730 45,532 +0.00(+0.00%)
Jul 07, 2023 8.740 8.930 8.700 8.730 94,324 +0.01(+0.11%)
Jul 06, 2023 8.910 8.910 8.650 8.720 63,659 -0.28(-3.11%)
Jul 05, 2023 8.990 9.075 8.900 9.000 55,182 -0.09(-0.99%)
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.