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 )

5.100 +0.050 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2005 9.710 9.800 9.690 9.750 88,696 +0.03(+0.31%)
Sep 29, 2005 9.790 9.790 9.710 9.720 15,949 -0.01(-0.10%)
Sep 28, 2005 9.740 9.750 9.650 9.730 21,783 -0.01(-0.10%)
Sep 27, 2005 9.890 9.950 9.700 9.740 34,261 -0.26(-2.60%)
Sep 26, 2005 9.890 10.03 9.670 10.00 41,703 +0.02(+0.20%)
Sep 23, 2005 9.980 10.00 9.600 9.980 25,435 +0.32(+3.31%)
Sep 22, 2005 9.660 9.710 9.610 9.660 26,500 -0.04(-0.41%)
Sep 21, 2005 9.880 9.880 9.700 9.700 18,435 -0.30(-3.00%)
Sep 20, 2005 10.00 10.00 9.930 10.00 24,600 +0.07(+0.70%)
Sep 19, 2005 9.960 10.00 9.920 9.930 20,684 -0.05(-0.50%)
Sep 16, 2005 9.920 10.02 9.920 9.980 68,431 +0.00(+0.00%)
Sep 15, 2005 9.900 10.07 9.900 9.980 42,071 +0.01(+0.10%)
Sep 14, 2005 10.05 10.17 9.920 9.970 105,400 -0.02(-0.20%)
Sep 13, 2005 9.940 10.05 9.870 9.990 22,676 -0.01(-0.10%)
Sep 12, 2005 9.990 10.05 9.990 10.00 27,117 -0.02(-0.20%)
Sep 09, 2005 9.840 10.04 9.840 10.02 29,872 +0.10(+1.01%)
Sep 08, 2005 10.05 10.05 9.900 9.920 24,900 -0.19(-1.88%)
Sep 07, 2005 9.960 10.14 9.850 10.11 27,401 +0.12(+1.20%)
Sep 06, 2005 9.910 10.05 9.910 9.990 31,902 -0.02(-0.20%)
Sep 02, 2005 9.930 10.01 9.910 10.01 41,432 +0.07(+0.70%)
Sep 01, 2005 10.14 10.22 9.880 9.940 39,237 -0.25(-2.45%)
Aug 31, 2005 10.14 10.28 10.09 10.19 23,344 +0.07(+0.69%)
Aug 30, 2005 10.00 10.16 9.930 10.12 30,121 +0.12(+1.20%)
Aug 29, 2005 9.790 10.01 9.640 10.00 44,953 +0.10(+1.01%)
Aug 26, 2005 10.11 10.19 9.700 9.900 58,201 -0.22(-2.17%)
Aug 25, 2005 10.60 10.85 10.05 10.12 163,257 -0.49(-4.62%)
Aug 24, 2005 10.65 10.65 10.43 10.61 52,001 -0.04(-0.38%)
Aug 23, 2005 10.48 10.65 10.46 10.65 36,348 +0.15(+1.43%)
Aug 22, 2005 10.50 10.50 10.47 10.50 32,880 +0.02(+0.19%)
Aug 19, 2005 10.53 10.58 10.44 10.48 50,581 -0.01(-0.10%)
Aug 18, 2005 10.38 10.51 10.30 10.49 39,208 +0.10(+0.96%)
Aug 17, 2005 10.30 10.43 10.21 10.39 33,328 +0.14(+1.37%)
Aug 16, 2005 10.42 10.46 10.20 10.25 43,332 -0.17(-1.63%)
Aug 15, 2005 10.04 10.48 9.970 10.42 56,732 +0.41(+4.10%)
Aug 12, 2005 10.19 10.25 9.910 10.01 60,822 -0.24(-2.34%)
Aug 11, 2005 10.19 10.26 10.13 10.25 52,885 +0.07(+0.69%)
Aug 10, 2005 10.10 10.19 10.10 10.18 30,362 +0.02(+0.20%)
Aug 09, 2005 10.00 10.19 9.860 10.16 29,955 +0.19(+1.91%)
Aug 08, 2005 10.08 10.19 9.870 9.970 66,741 -0.21(-2.06%)
Aug 05, 2005 10.00 10.20 10.00 10.18 30,389 +0.13(+1.29%)
Aug 04, 2005 10.14 10.20 9.950 10.05 59,554 -0.03(-0.30%)
Aug 03, 2005 10.10 10.22 10.05 10.08 34,374 -0.02(-0.20%)
Aug 02, 2005 9.840 10.15 9.840 10.10 49,328 +0.20(+2.02%)
Aug 01, 2005 9.810 9.940 9.802 9.900 70,167 +0.04(+0.41%)
Jul 29, 2005 10.00 10.00 9.800 9.860 68,619 -0.14(-1.40%)
Jul 28, 2005 9.950 10.08 9.940 10.00 51,386 +0.03(+0.30%)
Jul 27, 2005 9.970 10.03 9.970 9.970 147,308 -0.08(-0.80%)
Jul 26, 2005 9.780 10.05 9.670 10.05 84,143 +0.42(+4.36%)
Jul 25, 2005 10.29 10.33 9.630 9.630 122,547 -0.62(-6.05%)
Jul 22, 2005 10.29 10.35 10.20 10.25 82,595 +0.00(+0.00%)
Jul 21, 2005 10.26 10.65 9.900 10.25 222,133 +0.30(+3.02%)
Jul 20, 2005 9.930 9.970 9.880 9.950 36,422 +0.06(+0.61%)
Jul 19, 2005 9.730 10.05 9.730 9.890 111,994 +0.10(+1.02%)
Jul 18, 2005 9.930 9.930 9.740 9.790 33,240 -0.12(-1.21%)
Jul 15, 2005 9.970 9.980 9.830 9.910 14,015 -0.04(-0.40%)
Jul 14, 2005 9.590 10.03 9.590 9.950 125,297 +0.35(+3.65%)
Jul 13, 2005 9.500 9.630 9.460 9.600 52,924 +0.12(+1.27%)
Jul 12, 2005 9.420 9.500 9.000 9.480 100,593 -0.02(-0.21%)
Jul 11, 2005 9.450 9.500 9.380 9.500 67,311 +0.04(+0.42%)
Jul 08, 2005 9.490 9.528 9.290 9.460 42,973 +0.02(+0.21%)
Jul 07, 2005 9.530 9.550 9.390 9.440 25,616 -0.06(-0.63%)
Jul 06, 2005 9.510 9.540 9.350 9.500 51,524 +0.01(+0.11%)
Jul 05, 2005 9.100 9.570 9.100 9.490 91,100 +0.27(+2.93%)
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.