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 (%)
Nov 30, 2004 10.50 10.50 10.00 10.10 149,700 -0.20(-1.94%)
Nov 29, 2004 10.11 10.40 10.00 10.30 214,300 +0.18(+1.78%)
Nov 26, 2004 10.20 10.20 10.10 10.12 75,500 +0.02(+0.20%)
Nov 24, 2004 10.14 10.38 10.04 10.10 299,100 +0.06(+0.60%)
Nov 23, 2004 10.14 10.20 10.00 10.04 215,800 -0.03(-0.30%)
Nov 22, 2004 9.800 10.07 9.800 10.07 124,200 +0.13(+1.31%)
Nov 19, 2004 9.840 10.00 9.650 9.940 108,500 -0.06(-0.60%)
Nov 18, 2004 9.980 10.25 9.800 10.00 108,400 -0.05(-0.50%)
Nov 17, 2004 10.00 10.16 9.910 10.05 159,800 +0.15(+1.52%)
Nov 16, 2004 9.740 10.00 9.740 9.900 132,100 +0.11(+1.12%)
Nov 15, 2004 9.890 10.02 9.640 9.790 208,200 -0.11(-1.11%)
Nov 12, 2004 9.780 10.17 9.290 9.900 342,200 +0.18(+1.85%)
Nov 11, 2004 9.140 9.750 8.960 9.720 236,300 +0.63(+6.93%)
Nov 10, 2004 9.000 9.110 8.860 9.090 156,000 +0.16(+1.79%)
Nov 09, 2004 9.030 9.030 8.850 8.930 152,900 -0.07(-0.78%)
Nov 08, 2004 9.100 9.220 8.960 9.000 122,300 +0.02(+0.22%)
Nov 05, 2004 9.200 9.320 8.930 8.980 121,500 -0.08(-0.88%)
Nov 04, 2004 9.000 9.080 8.890 9.060 97,500 +0.03(+0.33%)
Nov 03, 2004 9.270 9.520 8.850 9.030 248,100 -0.15(-1.63%)
Nov 02, 2004 9.100 9.520 9.050 9.180 272,600 +0.09(+0.99%)
Nov 01, 2004 8.600 9.230 8.300 9.090 401,000 +0.70(+8.34%)
Oct 29, 2004 8.490 8.680 8.200 8.390 147,700 -0.09(-1.06%)
Oct 28, 2004 8.500 8.680 8.290 8.480 115,900 -0.12(-1.40%)
Oct 27, 2004 8.741 8.750 8.320 8.600 132,900 +0.03(+0.35%)
Oct 26, 2004 8.250 8.610 8.100 8.570 157,800 +0.35(+4.26%)
Oct 25, 2004 8.150 8.400 8.140 8.220 150,600 +0.04(+0.49%)
Oct 22, 2004 8.550 8.600 8.000 8.180 261,500 -0.29(-3.42%)
Oct 21, 2004 7.500 8.950 6.760 8.470 718,600 +1.37(+19.30%)
Oct 20, 2004 7.309 7.319 7.020 7.100 127,600 -0.06(-0.84%)
Oct 19, 2004 7.120 7.420 7.110 7.160 100,200 -0.18(-2.45%)
Oct 18, 2004 7.350 7.450 7.260 7.340 123,300 -0.09(-1.21%)
Oct 15, 2004 7.350 7.560 7.350 7.430 170,100 +0.12(+1.64%)
Oct 14, 2004 7.020 7.400 7.000 7.310 86,700 -0.02(-0.27%)
Oct 13, 2004 7.280 7.500 7.260 7.330 120,800 +0.00(+0.00%)
Oct 12, 2004 7.530 7.530 7.270 7.330 106,900 -0.25(-3.30%)
Oct 11, 2004 7.210 7.580 7.210 7.580 84,000 +0.33(+4.55%)
Oct 08, 2004 7.360 7.430 7.250 7.250 95,200 -0.11(-1.49%)
Oct 07, 2004 7.400 7.540 7.320 7.360 122,400 -0.07(-0.94%)
Oct 06, 2004 7.020 7.500 7.020 7.430 180,000 +0.36(+5.09%)
Oct 05, 2004 7.050 7.240 6.940 7.070 159,400 -0.08(-1.12%)
Oct 04, 2004 7.310 7.620 7.060 7.150 156,400 -0.15(-2.05%)
Oct 01, 2004 7.290 7.440 7.230 7.300 119,000 +0.08(+1.11%)
Sep 30, 2004 6.900 7.410 6.870 7.220 302,700 +0.22(+3.14%)
Sep 29, 2004 7.000 7.170 6.910 7.000 151,800 +0.00(+0.00%)
Sep 28, 2004 6.970 7.120 6.910 7.000 285,400 +0.03(+0.43%)
Sep 27, 2004 7.150 7.180 6.970 6.970 124,900 -0.16(-2.24%)
Sep 24, 2004 7.040 7.190 7.030 7.130 203,000 +0.12(+1.71%)
Sep 23, 2004 7.090 7.090 6.950 7.010 99,300 +0.02(+0.29%)
Sep 22, 2004 6.910 7.190 6.880 6.990 153,300 +0.07(+1.01%)
Sep 21, 2004 7.050 7.120 6.880 6.920 187,900 -0.08(-1.14%)
Sep 20, 2004 7.145 7.200 7.000 7.000 82,100 -0.15(-2.10%)
Sep 17, 2004 7.280 7.660 7.050 7.150 176,700 -0.12(-1.65%)
Sep 16, 2004 7.300 7.360 7.250 7.270 141,200 +0.02(+0.28%)
Sep 15, 2004 7.590 7.610 7.150 7.250 137,300 -0.08(-1.09%)
Sep 14, 2004 7.440 7.550 7.020 7.330 256,800 -0.11(-1.48%)
Sep 13, 2004 7.400 7.520 7.300 7.440 149,800 +0.09(+1.22%)
Sep 10, 2004 7.320 7.450 7.230 7.350 97,500 +0.00(+0.00%)
Sep 09, 2004 7.350 7.640 7.330 7.350 127,900 -0.01(-0.14%)
Sep 08, 2004 7.740 7.890 7.310 7.360 101,300 -0.37(-4.79%)
Sep 07, 2004 7.540 7.830 7.540 7.730 98,900 +0.18(+2.38%)
Sep 03, 2004 7.690 7.690 7.510 7.550 81,500 -0.15(-1.95%)
Sep 02, 2004 7.780 7.820 7.520 7.700 54,300 -0.10(-1.28%)
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.