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 )

5.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2009 12.26 12.36 12.05 12.07 196,599 -0.26(-2.11%)
Nov 27, 2009 12.33 12.45 12.26 12.33 18,827 -0.32(-2.53%)
Nov 25, 2009 12.68 12.95 12.51 12.65 140,587 +0.05(+0.40%)
Nov 24, 2009 12.45 12.81 12.16 12.60 149,315 +0.09(+0.72%)
Nov 23, 2009 12.49 13.34 12.31 12.51 120,807 +0.02(+0.16%)
Nov 20, 2009 12.27 12.50 12.27 12.49 38,331 +0.12(+0.97%)
Nov 19, 2009 12.28 12.45 12.18 12.37 108,595 -0.02(-0.16%)
Nov 18, 2009 11.98 12.44 11.98 12.39 71,220 +0.20(+1.64%)
Nov 17, 2009 11.00 12.22 10.99 12.19 134,887 +1.24(+11.32%)
Nov 16, 2009 10.89 10.97 10.78 10.95 61,124 +0.15(+1.39%)
Nov 13, 2009 10.72 10.85 10.66 10.80 62,347 +0.04(+0.37%)
Nov 12, 2009 10.65 11.14 10.65 10.76 75,768 -0.22(-2.00%)
Nov 11, 2009 10.78 11.11 10.78 10.98 52,068 +0.21(+1.95%)
Nov 10, 2009 10.92 11.11 10.75 10.77 47,506 -0.23(-2.09%)
Nov 09, 2009 11.20 11.52 10.99 11.00 132,171 +0.01(+0.09%)
Nov 06, 2009 10.90 11.04 10.84 10.99 46,096 +0.09(+0.83%)
Nov 05, 2009 10.57 11.02 10.55 10.90 61,272 +0.43(+4.11%)
Nov 04, 2009 10.58 10.86 10.17 10.47 56,406 +0.04(+0.38%)
Nov 03, 2009 10.34 10.43 10.25 10.43 36,707 +0.08(+0.77%)
Nov 02, 2009 10.65 10.72 10.10 10.35 55,049 -0.15(-1.43%)
Oct 30, 2009 10.56 10.74 10.42 10.50 84,640 -0.06(-0.57%)
Oct 29, 2009 10.45 10.66 10.40 10.56 71,368 +0.15(+1.44%)
Oct 28, 2009 10.50 10.54 10.20 10.41 119,036 -0.09(-0.86%)
Oct 27, 2009 10.41 10.57 10.41 10.50 74,814 +0.06(+0.57%)
Oct 26, 2009 10.44 10.73 10.40 10.44 160,319 +0.03(+0.29%)
Oct 23, 2009 10.97 11.63 10.40 10.41 252,150 -0.05(-0.48%)
Oct 22, 2009 10.24 10.67 10.03 10.46 191,349 +0.24(+2.35%)
Oct 21, 2009 10.57 10.76 10.13 10.22 37,612 -0.38(-3.58%)
Oct 20, 2009 10.67 10.83 10.56 10.60 33,557 -0.29(-2.66%)
Oct 19, 2009 10.63 10.97 10.52 10.89 66,240 +0.23(+2.16%)
Oct 16, 2009 11.00 11.00 10.49 10.66 46,430 -0.41(-3.70%)
Oct 15, 2009 10.81 11.07 10.65 11.07 261,657 +0.11(+1.00%)
Oct 14, 2009 10.55 10.96 10.49 10.96 35,125 +0.45(+4.28%)
Oct 13, 2009 10.32 10.56 10.28 10.51 24,516 +0.23(+2.24%)
Oct 12, 2009 10.31 10.42 10.02 10.28 20,428 -0.09(-0.87%)
Oct 09, 2009 10.27 10.39 10.24 10.37 24,405 +0.13(+1.27%)
Oct 08, 2009 10.23 10.40 9.991 10.24 53,276 +0.19(+1.89%)
Oct 07, 2009 9.660 10.10 9.660 10.05 38,691 +0.11(+1.11%)
Oct 06, 2009 9.970 10.49 9.640 9.940 92,171 +0.17(+1.74%)
Oct 05, 2009 9.710 9.850 9.660 9.770 30,724 +0.09(+0.93%)
Oct 02, 2009 9.700 9.870 9.680 9.680 40,232 -0.11(-1.12%)
Oct 01, 2009 10.00 10.58 9.790 9.790 120,576 -0.20(-2.00%)
Sep 30, 2009 9.950 10.02 9.790 9.990 105,502 +0.07(+0.71%)
Sep 29, 2009 9.640 10.25 9.620 9.920 87,206 +0.29(+3.01%)
Sep 28, 2009 9.480 9.700 9.320 9.630 21,381 +0.32(+3.44%)
Sep 25, 2009 9.410 9.479 9.230 9.310 29,753 -0.09(-0.96%)
Sep 24, 2009 9.770 9.820 9.205 9.400 70,874 -0.29(-2.99%)
Sep 23, 2009 9.020 9.990 9.010 9.690 179,398 +0.71(+7.91%)
Sep 22, 2009 9.240 9.300 8.970 8.980 68,038 -0.25(-2.71%)
Sep 21, 2009 9.230 9.490 8.820 9.230 76,830 -0.09(-0.97%)
Sep 18, 2009 9.390 9.540 9.250 9.320 120,652 -0.08(-0.85%)
Sep 17, 2009 8.500 9.480 8.500 9.400 92,958 +0.96(+11.37%)
Sep 16, 2009 8.250 8.470 8.250 8.440 13,827 +0.18(+2.18%)
Sep 15, 2009 8.170 8.274 8.130 8.260 25,646 +0.04(+0.49%)
Sep 14, 2009 8.110 8.240 8.050 8.220 17,591 +0.05(+0.61%)
Sep 11, 2009 8.480 8.480 7.843 8.170 18,104 -0.38(-4.44%)
Sep 10, 2009 8.290 8.670 8.010 8.550 32,924 +0.28(+3.39%)
Sep 09, 2009 7.900 8.398 7.810 8.270 25,591 +0.37(+4.68%)
Sep 08, 2009 8.180 8.230 7.810 7.900 28,468 -0.21(-2.59%)
Sep 04, 2009 7.850 8.120 7.670 8.110 22,694 +0.23(+2.92%)
Sep 03, 2009 7.920 7.920 7.730 7.880 11,006 -0.07(-0.88%)
Sep 02, 2009 7.680 8.220 7.660 7.950 18,898 +0.19(+2.45%)
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.