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, 2016 7.704 7.790 7.600 7.700 38,738 -0.01(-0.13%)
Jun 29, 2016 7.860 7.930 7.650 7.710 73,537 -0.08(-1.03%)
Jun 28, 2016 8.110 8.224 7.740 7.790 28,569 -0.24(-2.99%)
Jun 27, 2016 7.830 8.100 7.740 8.030 49,490 +0.07(+0.88%)
Jun 24, 2016 8.330 8.450 7.900 7.960 336,000 -0.77(-8.82%)
Jun 23, 2016 8.620 8.730 8.550 8.730 29,553 +0.24(+2.83%)
Jun 22, 2016 8.330 8.650 8.330 8.490 22,204 +0.16(+1.92%)
Jun 21, 2016 8.400 8.500 8.310 8.330 8,239 -0.11(-1.30%)
Jun 20, 2016 8.250 8.490 8.250 8.440 32,293 +0.21(+2.55%)
Jun 17, 2016 8.200 8.290 7.900 8.230 75,794 +0.05(+0.61%)
Jun 16, 2016 7.980 8.220 7.640 8.180 16,874 +0.09(+1.11%)
Jun 15, 2016 7.680 8.210 7.680 8.090 11,997 +0.05(+0.62%)
Jun 14, 2016 7.850 8.070 7.850 8.040 28,841 +0.13(+1.64%)
Jun 13, 2016 8.030 8.060 7.510 7.910 23,085 -0.15(-1.86%)
Jun 10, 2016 8.070 8.160 8.000 8.060 23,518 -0.10(-1.23%)
Jun 09, 2016 8.240 8.400 8.110 8.160 29,820 -0.34(-4.00%)
Jun 08, 2016 8.260 8.520 8.240 8.500 19,533 +0.20(+2.41%)
Jun 07, 2016 8.400 8.430 8.290 8.300 8,519 -0.09(-1.07%)
Jun 06, 2016 7.900 8.460 7.900 8.390 17,606 +0.04(+0.48%)
Jun 03, 2016 8.240 8.380 7.990 8.350 17,135 +0.16(+1.95%)
Jun 02, 2016 8.590 8.590 8.120 8.190 27,731 -0.31(-3.65%)
Jun 01, 2016 8.390 8.570 8.300 8.500 51,989 +0.03(+0.35%)
May 31, 2016 8.380 8.620 8.220 8.470 38,180 -0.01(-0.12%)
May 27, 2016 8.580 8.480 8.480 8.480 13,500 -0.12(-1.40%)
May 26, 2016 8.560 8.640 8.480 8.600 26,566 +0.10(+1.18%)
May 25, 2016 8.500 8.570 8.470 8.500 18,295 +0.03(+0.35%)
May 24, 2016 8.100 8.520 8.100 8.470 19,885 +0.49(+6.14%)
May 23, 2016 7.800 8.070 7.800 7.980 55,642 +0.15(+1.92%)
May 20, 2016 7.740 7.900 7.740 7.830 14,447 +0.15(+1.95%)
May 19, 2016 7.752 7.752 7.580 7.680 24,156 -0.18(-2.29%)
May 18, 2016 7.700 7.900 7.550 7.860 22,221 +0.10(+1.29%)
May 17, 2016 8.090 8.090 7.530 7.760 71,636 -0.41(-5.02%)
May 16, 2016 7.920 8.190 7.920 8.170 20,343 +0.27(+3.42%)
May 13, 2016 8.010 8.420 7.850 7.900 43,594 -0.07(-0.88%)
May 12, 2016 7.940 8.030 7.780 7.970 31,531 +0.01(+0.13%)
May 11, 2016 7.810 8.050 7.700 7.960 49,901 +0.03(+0.38%)
May 10, 2016 8.080 8.080 7.730 7.930 58,094 -0.15(-1.86%)
May 09, 2016 8.130 8.150 8.000 8.080 109,604 -0.04(-0.49%)
May 06, 2016 9.267 9.267 8.060 8.120 31,549 -0.41(-4.81%)
May 05, 2016 9.100 9.360 8.510 8.530 31,560 -0.93(-9.83%)
May 04, 2016 9.500 9.680 9.340 9.460 15,008 -0.13(-1.36%)
May 03, 2016 9.790 9.870 9.580 9.590 27,570 -0.32(-3.23%)
May 02, 2016 9.760 10.20 9.750 9.910 22,012 +0.15(+1.54%)
Apr 29, 2016 9.840 9.920 9.660 9.760 13,805 -0.07(-0.71%)
Apr 28, 2016 9.900 10.12 9.740 9.830 36,831 -0.06(-0.61%)
Apr 27, 2016 9.410 10.00 9.390 9.890 42,916 +0.10(+1.02%)
Apr 26, 2016 9.680 9.867 9.610 9.790 19,688 +0.18(+1.87%)
Apr 25, 2016 9.670 9.680 9.450 9.610 41,043 -0.02(-0.21%)
Apr 22, 2016 9.360 9.680 9.260 9.630 11,778 +0.23(+2.45%)
Apr 21, 2016 9.480 9.480 9.170 9.400 26,036 -0.03(-0.32%)
Apr 20, 2016 9.460 9.580 9.330 9.430 17,987 -0.05(-0.53%)
Apr 19, 2016 9.760 9.838 9.430 9.480 22,301 -0.25(-2.57%)
Apr 18, 2016 9.770 9.900 9.690 9.730 52,292 -0.10(-1.02%)
Apr 15, 2016 9.750 10.03 9.620 9.830 37,635 +0.02(+0.20%)
Apr 14, 2016 9.680 9.885 9.560 9.810 42,723 +0.11(+1.13%)
Apr 13, 2016 9.610 9.730 9.420 9.700 23,036 +0.18(+1.89%)
Apr 12, 2016 9.388 9.670 9.360 9.520 26,254 +0.16(+1.71%)
Apr 11, 2016 9.210 9.440 9.090 9.360 24,544 +0.22(+2.41%)
Apr 08, 2016 9.130 9.230 8.940 9.140 18,124 +0.05(+0.55%)
Apr 07, 2016 9.300 9.395 9.010 9.090 16,768 -0.33(-3.50%)
Apr 06, 2016 9.320 9.420 9.170 9.420 19,274 +0.22(+2.39%)
Apr 05, 2016 9.490 9.520 9.110 9.200 17,577 -0.38(-3.97%)
Apr 04, 2016 9.890 9.890 9.580 9.580 16,179 -0.34(-3.43%)
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.