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, 2022 11.16 11.40 11.00 11.39 23,382 +0.31(+2.80%)
Nov 29, 2022 11.28 11.88 10.95 11.08 49,313 -0.13(-1.16%)
Nov 28, 2022 11.22 11.27 10.83 11.21 48,434 -0.02(-0.18%)
Nov 25, 2022 11.16 11.25 10.94 11.23 7,385 +0.07(+0.63%)
Nov 23, 2022 11.21 11.27 10.91 11.16 20,104 -0.05(-0.45%)
Nov 22, 2022 11.15 11.34 10.73 11.21 17,835 +0.18(+1.63%)
Nov 21, 2022 10.76 11.24 10.76 11.03 13,634 +0.21(+1.94%)
Nov 18, 2022 10.91 11.50 10.81 10.82 17,101 -0.17(-1.55%)
Nov 17, 2022 10.90 11.12 10.70 10.99 14,547 -0.12(-1.08%)
Nov 16, 2022 10.99 11.23 10.99 11.11 33,314 -0.04(-0.36%)
Nov 15, 2022 10.95 11.22 10.90 11.15 27,558 +0.25(+2.29%)
Nov 14, 2022 10.70 11.05 10.54 10.90 54,449 +0.22(+2.06%)
Nov 11, 2022 10.49 10.75 10.30 10.68 45,426 +0.21(+2.01%)
Nov 10, 2022 10.69 11.08 10.42 10.47 50,626 -0.08(-0.76%)
Nov 09, 2022 10.36 10.64 10.17 10.55 18,289 +0.17(+1.64%)
Nov 08, 2022 10.41 10.61 10.34 10.38 37,779 -0.16(-1.52%)
Nov 07, 2022 11.13 11.13 10.49 10.54 27,454 -0.57(-5.13%)
Nov 04, 2022 10.90 11.25 10.50 11.11 125,359 +0.21(+1.93%)
Nov 03, 2022 10.82 11.08 10.79 10.90 44,690 -0.06(-0.55%)
Nov 02, 2022 11.14 11.19 10.28 10.96 60,084 -0.13(-1.17%)
Nov 01, 2022 10.73 11.10 10.40 11.09 65,362 +0.36(+3.36%)
Oct 31, 2022 10.21 10.78 10.00 10.73 50,544 +0.42(+4.07%)
Oct 28, 2022 10.36 10.39 10.19 10.31 54,982 +0.05(+0.49%)
Oct 27, 2022 10.23 10.36 10.02 10.26 49,186 -0.11(-1.06%)
Oct 26, 2022 9.990 10.39 9.885 10.37 54,358 +0.43(+4.33%)
Oct 25, 2022 9.700 10.00 9.640 9.940 43,274 +0.29(+3.01%)
Oct 24, 2022 9.400 9.730 9.400 9.650 19,250 +0.23(+2.44%)
Oct 21, 2022 9.260 9.550 9.260 9.420 15,045 +0.08(+0.86%)
Oct 20, 2022 9.280 9.560 9.090 9.340 70,629 +0.14(+1.52%)
Oct 19, 2022 9.370 9.534 9.086 9.200 43,646 -0.26(-2.75%)
Oct 18, 2022 9.350 9.828 9.350 9.460 49,166 +0.22(+2.38%)
Oct 17, 2022 9.250 9.350 9.060 9.240 26,230 +0.00(+0.00%)
Oct 14, 2022 9.110 9.240 8.970 9.240 13,616 +0.12(+1.32%)
Oct 13, 2022 8.790 9.214 8.770 9.120 32,577 +0.22(+2.47%)
Oct 12, 2022 8.870 9.080 8.800 8.900 88,532 +0.08(+0.91%)
Oct 11, 2022 8.730 8.908 8.710 8.820 17,554 -0.07(-0.79%)
Oct 10, 2022 8.890 9.010 8.860 8.890 12,874 +0.08(+0.91%)
Oct 07, 2022 8.810 8.970 8.710 8.810 26,278 -0.16(-1.78%)
Oct 06, 2022 9.110 9.150 8.970 8.970 17,592 -0.22(-2.39%)
Oct 05, 2022 9.280 9.280 9.120 9.190 15,273 +0.02(+0.22%)
Oct 04, 2022 9.300 9.380 9.170 9.170 51,612 -0.05(-0.54%)
Oct 03, 2022 9.340 9.370 9.090 9.220 18,175 +0.00(+0.00%)
Sep 30, 2022 9.060 9.330 9.060 9.220 31,452 +0.17(+1.88%)
Sep 29, 2022 9.370 9.370 9.035 9.050 56,274 -0.46(-4.84%)
Sep 28, 2022 9.150 9.570 9.106 9.510 34,340 +0.33(+3.59%)
Sep 27, 2022 9.240 9.270 9.080 9.180 20,691 +0.10(+1.10%)
Sep 26, 2022 9.200 9.230 9.020 9.080 25,550 -0.11(-1.20%)
Sep 23, 2022 9.450 9.560 9.140 9.190 22,548 -0.34(-3.57%)
Sep 22, 2022 9.500 9.630 9.295 9.530 54,078 +0.00(+0.00%)
Sep 21, 2022 9.580 9.698 9.440 9.530 39,143 -0.07(-0.73%)
Sep 20, 2022 9.700 9.720 9.510 9.600 33,970 -0.08(-0.83%)
Sep 19, 2022 9.650 9.740 9.570 9.680 43,413 -0.09(-0.92%)
Sep 16, 2022 9.410 9.820 9.380 9.770 117,075 +0.25(+2.63%)
Sep 15, 2022 9.570 9.619 9.485 9.520 35,940 -0.02(-0.21%)
Sep 14, 2022 9.590 9.710 9.540 9.540 59,516 -0.10(-1.04%)
Sep 13, 2022 9.940 9.940 9.585 9.640 32,023 -0.32(-3.21%)
Sep 12, 2022 9.880 10.02 9.850 9.960 65,420 +0.12(+1.22%)
Sep 09, 2022 9.730 9.840 9.540 9.840 67,938 +0.18(+1.86%)
Sep 08, 2022 9.620 9.700 9.570 9.660 50,563 +0.00(+0.00%)
Sep 07, 2022 9.600 9.700 9.450 9.660 64,376 -0.02(-0.21%)
Sep 06, 2022 9.610 9.916 9.050 9.680 91,597 +0.08(+0.83%)
Sep 02, 2022 9.580 9.640 9.450 9.600 38,136 +0.03(+0.31%)
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.