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 (%)
Jun 30, 2009 6.790 6.910 6.560 6.830 78,351 +0.01(+0.15%)
Jun 29, 2009 6.750 7.050 6.400 6.820 99,180 -0.02(-0.29%)
Jun 26, 2009 6.700 7.000 6.560 6.840 2,790,126 +0.14(+2.09%)
Jun 25, 2009 6.730 6.900 6.375 6.700 100,184 -0.04(-0.59%)
Jun 24, 2009 6.800 6.830 6.550 6.740 42,466 +0.07(+1.05%)
Jun 23, 2009 6.780 6.900 6.670 6.670 32,845 -0.09(-1.33%)
Jun 22, 2009 7.080 7.140 6.500 6.760 90,851 -0.24(-3.43%)
Jun 19, 2009 7.390 7.400 6.650 7.000 957,249 -0.25(-3.45%)
Jun 18, 2009 7.220 7.320 7.120 7.250 38,089 -0.05(-0.68%)
Jun 17, 2009 7.270 7.330 6.911 7.300 33,100 +0.13(+1.81%)
Jun 16, 2009 7.160 7.290 7.111 7.170 25,729 -0.12(-1.58%)
Jun 15, 2009 7.230 7.300 6.990 7.285 36,403 -0.21(-2.74%)
Jun 12, 2009 7.150 7.490 6.971 7.490 24,179 +0.34(+4.76%)
Jun 11, 2009 6.800 7.500 6.730 7.150 41,218 +0.33(+4.84%)
Jun 10, 2009 6.930 7.160 6.790 6.820 16,551 -0.04(-0.58%)
Jun 09, 2009 6.630 7.130 6.630 6.860 19,936 +0.19(+2.85%)
Jun 08, 2009 7.035 7.220 6.610 6.670 34,842 -0.43(-6.11%)
Jun 05, 2009 7.020 7.147 7.000 7.104 19,496 +0.15(+2.22%)
Jun 04, 2009 7.000 7.100 6.940 6.950 23,077 -0.11(-1.56%)
Jun 03, 2009 6.960 7.088 6.890 7.060 8,973 +0.00(+0.00%)
Jun 02, 2009 7.130 7.143 6.940 7.060 25,572 -0.19(-2.62%)
Jun 01, 2009 7.140 7.500 7.050 7.250 26,767 -0.03(-0.41%)
May 29, 2009 7.096 7.280 6.980 7.280 17,780 +0.00(+0.00%)
May 28, 2009 7.060 7.280 6.820 7.280 17,183 +0.15(+2.10%)
May 27, 2009 7.080 7.170 6.800 7.130 17,641 -0.06(-0.83%)
May 26, 2009 6.930 7.330 6.890 7.190 25,614 +0.22(+3.16%)
May 22, 2009 7.140 7.320 6.590 6.970 115,181 -0.23(-3.19%)
May 21, 2009 6.950 7.430 6.500 7.200 27,314 +0.04(+0.56%)
May 20, 2009 7.260 7.460 7.110 7.160 29,309 -0.21(-2.85%)
May 19, 2009 7.350 7.550 7.194 7.370 70,819 +0.04(+0.55%)
May 18, 2009 7.140 7.390 7.090 7.330 52,856 +0.20(+2.81%)
May 15, 2009 6.630 7.130 6.630 7.130 61,119 +0.58(+8.85%)
May 14, 2009 6.150 6.550 6.150 6.550 12,051 +0.33(+5.31%)
May 13, 2009 6.610 6.610 6.220 6.220 5,050 -0.51(-7.58%)
May 12, 2009 6.760 6.980 6.710 6.730 13,005 -0.20(-2.89%)
May 11, 2009 6.700 6.930 6.615 6.930 19,749 +0.57(+8.96%)
May 08, 2009 6.140 6.670 5.956 6.360 17,587 +0.16(+2.58%)
May 07, 2009 6.510 6.710 6.098 6.200 12,823 -0.30(-4.62%)
May 06, 2009 6.610 7.015 6.430 6.500 54,612 -0.24(-3.56%)
May 05, 2009 5.910 6.740 5.910 6.740 57,770 +0.72(+11.96%)
May 04, 2009 5.970 6.050 5.800 6.020 40,474 +0.18(+3.08%)
May 01, 2009 5.500 5.890 5.500 5.840 122,909 +0.37(+6.76%)
Apr 30, 2009 5.300 5.500 5.300 5.470 24,428 +0.30(+5.80%)
Apr 29, 2009 5.450 5.500 5.160 5.170 65,173 -0.21(-3.90%)
Apr 28, 2009 5.540 5.540 5.200 5.380 8,841 -0.11(-2.00%)
Apr 27, 2009 5.490 5.500 5.490 5.490 6,948 +0.02(+0.37%)
Apr 24, 2009 5.330 5.500 5.300 5.470 9,962 +0.06(+1.11%)
Apr 23, 2009 5.490 5.490 5.200 5.410 12,980 -0.09(-1.73%)
Apr 22, 2009 5.470 5.570 5.450 5.505 7,861 +0.01(+0.27%)
Apr 21, 2009 5.490 5.500 5.465 5.490 13,022 +0.04(+0.74%)
Apr 20, 2009 5.380 5.500 5.380 5.450 9,794 -0.05(-0.91%)
Apr 17, 2009 5.440 5.500 5.290 5.500 12,554 +0.19(+3.58%)
Apr 16, 2009 5.210 5.310 5.150 5.310 3,738 +0.11(+2.12%)
Apr 15, 2009 5.400 5.500 5.100 5.200 12,308 -0.21(-3.88%)
Apr 14, 2009 5.490 5.490 5.340 5.410 3,165 +0.04(+0.74%)
Apr 13, 2009 5.240 5.500 5.240 5.370 19,142 +0.06(+1.13%)
Apr 09, 2009 5.300 5.370 5.260 5.310 4,260 +0.10(+1.92%)
Apr 08, 2009 5.090 5.383 5.090 5.210 11,235 +0.16(+3.17%)
Apr 07, 2009 4.990 5.170 4.750 5.050 18,880 -0.14(-2.70%)
Apr 06, 2009 4.960 5.290 4.960 5.190 12,268 +0.07(+1.37%)
Apr 03, 2009 4.980 5.190 4.970 5.120 8,325 +0.06(+1.19%)
Apr 02, 2009 4.960 5.240 4.950 5.060 23,278 +0.05(+1.00%)
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.