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, 2020 10.43 10.62 10.15 10.30 43,094 -0.10(-0.96%)
Nov 27, 2020 10.33 10.50 10.17 10.40 17,600 +0.16(+1.56%)
Nov 25, 2020 10.37 10.67 10.14 10.24 36,700 -0.27(-2.57%)
Nov 24, 2020 10.63 10.67 10.36 10.51 65,497 +0.26(+2.54%)
Nov 23, 2020 10.13 10.35 9.820 10.25 83,102 +0.26(+2.60%)
Nov 20, 2020 10.06 10.20 9.850 9.990 29,700 -0.12(-1.19%)
Nov 19, 2020 10.03 10.11 9.890 10.11 62,049 +0.10(+1.00%)
Nov 18, 2020 10.32 10.32 9.800 10.01 166,990 +0.06(+0.60%)
Nov 17, 2020 10.00 10.13 9.720 9.950 64,425 -0.01(-0.10%)
Nov 16, 2020 9.620 10.17 9.570 9.960 86,717 +0.50(+5.29%)
Nov 13, 2020 9.270 9.580 9.250 9.460 38,500 +0.25(+2.71%)
Nov 12, 2020 9.240 9.340 9.070 9.210 35,728 -0.18(-1.92%)
Nov 11, 2020 9.810 9.810 9.220 9.390 43,843 -0.26(-2.69%)
Nov 10, 2020 9.340 10.01 9.330 9.650 106,523 +0.44(+4.78%)
Nov 09, 2020 9.800 9.890 9.140 9.210 169,334 +0.18(+1.99%)
Nov 06, 2020 8.690 9.080 8.530 9.030 143,900 +0.36(+4.15%)
Nov 05, 2020 8.730 8.870 8.520 8.670 272,117 +0.01(+0.12%)
Nov 04, 2020 8.830 8.867 8.630 8.660 50,502 -0.28(-3.13%)
Nov 03, 2020 8.750 8.970 8.690 8.940 159,601 +0.17(+1.94%)
Nov 02, 2020 8.790 8.830 8.670 8.770 36,198 +0.08(+0.92%)
Oct 30, 2020 8.900 9.075 8.600 8.690 28,200 -0.25(-2.80%)
Oct 29, 2020 8.800 9.065 8.790 8.940 47,573 +0.26(+3.00%)
Oct 28, 2020 9.000 9.000 8.540 8.680 56,160 -0.32(-3.56%)
Oct 27, 2020 9.220 9.256 9.000 9.000 26,148 -0.15(-1.64%)
Oct 26, 2020 9.210 9.310 9.080 9.150 39,812 -0.01(-0.11%)
Oct 23, 2020 9.040 9.230 8.994 9.160 18,700 +0.17(+1.89%)
Oct 22, 2020 9.180 9.310 8.950 8.990 37,831 -0.30(-3.23%)
Oct 21, 2020 9.300 9.400 9.120 9.290 20,239 -0.06(-0.64%)
Oct 20, 2020 9.440 9.460 9.320 9.350 16,212 +0.01(+0.11%)
Oct 19, 2020 9.610 9.645 9.320 9.340 21,454 -0.19(-1.99%)
Oct 16, 2020 9.580 9.760 9.460 9.530 36,300 -0.09(-0.94%)
Oct 15, 2020 9.400 9.690 9.350 9.620 30,114 +0.13(+1.37%)
Oct 14, 2020 9.460 9.830 9.410 9.490 18,767 +0.11(+1.17%)
Oct 13, 2020 9.560 9.570 9.350 9.380 36,172 -0.13(-1.37%)
Oct 12, 2020 9.570 9.740 9.360 9.510 43,993 +0.01(+0.11%)
Oct 09, 2020 9.710 9.720 9.350 9.500 39,600 -0.10(-1.04%)
Oct 08, 2020 9.750 9.770 9.350 9.600 38,166 -0.07(-0.72%)
Oct 07, 2020 9.620 9.730 9.400 9.670 42,468 +0.21(+2.22%)
Oct 06, 2020 9.630 9.750 9.450 9.460 48,435 -0.12(-1.25%)
Oct 05, 2020 9.330 9.590 9.310 9.580 99,796 +0.27(+2.90%)
Oct 02, 2020 8.940 9.630 8.940 9.310 76,100 +0.19(+2.08%)
Oct 01, 2020 8.980 9.200 8.970 9.120 37,996 +0.11(+1.22%)
Sep 30, 2020 9.230 9.574 8.930 9.010 73,644 -0.22(-2.38%)
Sep 29, 2020 9.390 9.500 9.170 9.230 57,712 -0.17(-1.81%)
Sep 28, 2020 9.240 9.460 9.160 9.400 131,548 +0.29(+3.18%)
Sep 25, 2020 8.680 9.140 8.470 9.110 184,400 +0.39(+4.47%)
Sep 24, 2020 8.230 9.000 8.230 8.720 115,849 +0.46(+5.57%)
Sep 23, 2020 8.060 8.350 8.010 8.260 93,221 +0.20(+2.48%)
Sep 22, 2020 8.100 8.550 7.820 8.060 64,194 +0.08(+1.00%)
Sep 21, 2020 8.450 8.504 7.890 7.980 78,975 -0.57(-6.67%)
Sep 18, 2020 9.050 9.050 8.460 8.550 87,600 -0.38(-4.26%)
Sep 17, 2020 8.870 8.975 8.800 8.930 83,803 +0.02(+0.22%)
Sep 16, 2020 9.070 9.090 8.900 8.910 41,107 -0.09(-1.00%)
Sep 15, 2020 8.860 9.040 8.780 9.000 97,217 +0.19(+2.16%)
Sep 14, 2020 8.510 8.850 8.490 8.810 61,042 +0.45(+5.38%)
Sep 11, 2020 8.370 8.500 8.260 8.360 41,600 +0.07(+0.84%)
Sep 10, 2020 8.460 8.529 8.250 8.290 31,002 -0.12(-1.43%)
Sep 09, 2020 8.500 8.600 8.380 8.410 45,850 +0.02(+0.24%)
Sep 08, 2020 8.500 8.520 8.260 8.390 57,847 -0.05(-0.59%)
Sep 04, 2020 8.400 8.610 8.270 8.440 59,200 +0.03(+0.36%)
Sep 03, 2020 8.900 8.910 8.400 8.410 63,282 -0.55(-6.14%)
Sep 02, 2020 8.800 9.010 8.800 8.960 48,357 +0.14(+1.59%)
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.