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 )

4.910 +0.020 (+0.41%)
Streaming Delayed Price Updated: 1:28 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 4.920 4.940 4.850 4.890 90,555 -0.02(-0.31%)
Apr 17, 2024 4.770 4.960 4.770 4.905 124,390 +0.04(+0.93%)
Apr 16, 2024 5.240 5.280 4.810 4.860 97,604 -0.40(-7.60%)
Apr 15, 2024 5.330 5.400 5.145 5.260 147,559 -0.11(-2.05%)
Apr 12, 2024 5.340 5.490 5.300 5.370 103,390 +0.01(+0.19%)
Apr 11, 2024 5.230 5.390 5.190 5.360 65,350 +0.13(+2.49%)
Apr 10, 2024 5.000 5.240 5.000 5.230 284,373 +0.17(+3.36%)
Apr 09, 2024 5.010 5.100 5.010 5.060 103,970 +0.03(+0.60%)
Apr 08, 2024 5.060 5.110 5.000 5.030 198,212 -0.03(-0.59%)
Apr 05, 2024 5.030 5.080 4.950 5.060 62,572 +0.05(+1.00%)
Apr 04, 2024 5.070 5.110 4.990 5.010 66,554 -0.04(-0.79%)
Apr 03, 2024 5.060 5.100 5.030 5.050 60,822 +0.00(+0.00%)
Apr 02, 2024 5.040 5.076 4.930 5.050 121,235 -0.05(-0.98%)
Apr 01, 2024 5.120 5.120 5.020 5.100 123,733 +0.00(+0.00%)
Mar 28, 2024 5.070 5.110 5.110 5.100 70,206 +0.00(+0.00%)
Mar 27, 2024 5.050 5.150 4.935 5.100 159,777 +0.04(+0.79%)
Mar 26, 2024 5.010 5.140 4.915 5.060 100,284 +0.01(+0.20%)
Mar 25, 2024 4.990 5.200 4.930 5.050 227,327 +0.05(+1.00%)
Mar 22, 2024 5.000 5.035 4.881 5.000 78,704 +0.00(+0.00%)
Mar 21, 2024 5.020 5.080 4.911 5.000 251,691 -0.02(-0.40%)
Mar 20, 2024 4.810 5.180 4.810 5.020 117,465 +0.19(+3.93%)
Mar 19, 2024 4.830 4.840 4.720 4.830 97,485 +0.00(+0.00%)
Mar 18, 2024 4.640 4.890 4.560 4.830 161,914 +0.16(+3.43%)
Mar 15, 2024 4.730 4.810 4.610 4.670 163,787 +0.12(+2.64%)
Mar 14, 2024 4.610 4.669 4.461 4.550 60,173 -0.05(-1.09%)
Mar 13, 2024 4.470 4.790 4.410 4.600 110,845 +0.15(+3.37%)
Mar 12, 2024 4.620 4.657 4.450 4.450 73,022 -0.20(-4.30%)
Mar 11, 2024 4.690 4.740 4.570 4.650 57,636 -0.09(-1.90%)
Mar 08, 2024 4.690 4.850 4.630 4.740 51,161 +0.09(+1.94%)
Mar 07, 2024 4.800 4.800 4.610 4.650 31,048 -0.16(-3.33%)
Mar 06, 2024 4.730 4.870 4.730 4.810 55,454 +0.10(+2.12%)
Mar 05, 2024 4.680 4.800 4.610 4.710 98,755 +0.02(+0.43%)
Mar 04, 2024 4.680 4.850 4.629 4.690 79,572 -0.03(-0.64%)
Mar 01, 2024 4.790 4.925 4.660 4.720 49,692 -0.03(-0.63%)
Feb 29, 2024 4.960 4.960 4.740 4.750 25,884 -0.13(-2.66%)
Feb 28, 2024 4.820 5.000 4.777 4.880 58,166 +0.05(+1.04%)
Feb 27, 2024 4.670 4.920 4.670 4.830 85,049 +0.15(+3.21%)
Feb 26, 2024 4.660 4.760 4.640 4.680 53,398 -0.03(-0.64%)
Feb 23, 2024 4.830 4.850 4.660 4.710 45,908 -0.11(-2.28%)
Feb 22, 2024 5.010 5.060 4.750 4.820 89,470 -0.22(-4.37%)
Feb 21, 2024 5.010 5.140 5.010 5.040 71,172 -0.01(-0.20%)
Feb 20, 2024 4.960 5.100 4.900 5.050 106,998 +0.02(+0.40%)
Feb 16, 2024 5.170 5.170 4.960 5.030 156,942 -0.16(-3.08%)
Feb 15, 2024 4.870 5.220 4.870 5.190 136,708 +0.20(+4.01%)
Feb 14, 2024 4.910 4.990 4.865 4.990 249,969 +0.14(+2.89%)
Feb 13, 2024 4.840 4.890 4.790 4.850 73,834 -0.12(-2.41%)
Feb 12, 2024 4.870 5.030 4.720 4.970 280,634 +0.14(+2.90%)
Feb 09, 2024 4.940 4.940 4.780 4.830 31,340 -0.08(-1.63%)
Feb 08, 2024 4.680 4.920 4.680 4.910 60,057 +0.19(+4.03%)
Feb 07, 2024 4.720 4.960 4.680 4.720 39,439 +0.01(+0.21%)
Feb 06, 2024 4.880 4.880 4.710 4.710 34,654 -0.13(-2.69%)
Feb 05, 2024 4.780 4.930 4.660 4.840 107,340 +0.06(+1.26%)
Feb 02, 2024 4.800 4.890 4.650 4.780 79,703 -0.06(-1.24%)
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.