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 (%)
May 31, 2019 9.100 9.380 9.089 9.290 85,900 +0.08(+0.87%)
May 30, 2019 9.320 9.363 9.135 9.210 17,631 -0.06(-0.65%)
May 29, 2019 9.410 9.640 9.230 9.270 21,954 -0.21(-2.22%)
May 28, 2019 9.660 9.670 9.350 9.480 57,348 -0.19(-1.96%)
May 24, 2019 9.740 9.800 9.610 9.670 13,600 -0.04(-0.41%)
May 23, 2019 10.05 10.05 9.710 9.710 20,452 -0.42(-4.15%)
May 22, 2019 10.18 10.27 10.00 10.13 21,380 -0.18(-1.75%)
May 21, 2019 9.980 10.37 9.980 10.31 23,738 +0.33(+3.31%)
May 20, 2019 9.920 10.08 9.900 9.980 27,000 +0.07(+0.71%)
May 17, 2019 9.850 9.950 9.740 9.910 62,600 +0.01(+0.10%)
May 16, 2019 10.02 10.02 9.900 9.900 22,461 -0.06(-0.60%)
May 15, 2019 10.00 10.03 9.900 9.960 13,718 -0.06(-0.60%)
May 14, 2019 9.860 10.06 9.764 10.02 26,829 +0.26(+2.66%)
May 13, 2019 9.350 9.811 9.350 9.760 51,483 +0.38(+4.05%)
May 10, 2019 9.470 9.470 9.219 9.380 15,000 -0.12(-1.26%)
May 09, 2019 9.650 9.717 9.480 9.500 10,963 -0.13(-1.35%)
May 08, 2019 9.510 9.690 9.510 9.630 9,916 +0.08(+0.84%)
May 07, 2019 9.820 9.820 9.470 9.550 20,751 -0.37(-3.73%)
May 06, 2019 9.800 9.970 9.800 9.920 11,529 -0.07(-0.70%)
May 03, 2019 9.630 10.04 9.630 9.990 17,100 +0.41(+4.28%)
May 02, 2019 9.510 9.740 9.510 9.580 11,915 -0.17(-1.74%)
May 01, 2019 9.800 9.920 9.730 9.750 82,547 -0.05(-0.51%)
Apr 30, 2019 9.860 9.910 9.630 9.800 25,229 -0.06(-0.61%)
Apr 29, 2019 9.870 9.910 9.810 9.860 6,447 +0.05(+0.51%)
Apr 26, 2019 9.826 9.826 9.750 9.810 6,300 +0.06(+0.62%)
Apr 25, 2019 9.940 9.940 9.750 9.750 5,802 -0.22(-2.21%)
Apr 24, 2019 10.06 10.16 9.950 9.970 5,770 -0.04(-0.40%)
Apr 23, 2019 9.960 10.05 9.890 10.01 22,796 +0.11(+1.11%)
Apr 22, 2019 9.920 10.03 9.760 9.900 10,107 -0.09(-0.90%)
Apr 18, 2019 9.830 9.990 9.830 9.990 13,500 +0.10(+1.01%)
Apr 17, 2019 9.850 9.920 9.558 9.890 13,650 +0.09(+0.92%)
Apr 16, 2019 10.07 10.08 9.795 9.800 44,267 -0.28(-2.78%)
Apr 15, 2019 10.04 10.49 10.04 10.08 17,002 +0.02(+0.20%)
Apr 12, 2019 10.36 10.36 10.01 10.06 12,900 -0.23(-2.24%)
Apr 11, 2019 10.37 10.44 10.28 10.29 6,026 -0.09(-0.87%)
Apr 10, 2019 10.25 10.44 10.20 10.38 13,989 +0.13(+1.27%)
Apr 09, 2019 10.31 10.33 10.25 10.25 9,293 -0.08(-0.77%)
Apr 08, 2019 10.20 10.40 10.13 10.33 8,427 +0.12(+1.18%)
Apr 05, 2019 10.04 10.24 10.00 10.21 21,400 +0.16(+1.59%)
Apr 04, 2019 10.43 10.43 9.990 10.05 29,761 -0.21(-2.05%)
Apr 03, 2019 10.13 10.35 10.13 10.26 9,499 +0.20(+1.99%)
Apr 02, 2019 10.31 10.31 10.00 10.06 27,067 -0.26(-2.52%)
Apr 01, 2019 10.25 10.50 10.21 10.32 16,897 +0.13(+1.28%)
Mar 29, 2019 10.41 10.41 10.19 10.19 17,600 -0.18(-1.74%)
Mar 28, 2019 10.18 10.37 10.15 10.37 15,468 +0.17(+1.67%)
Mar 27, 2019 10.21 10.62 10.11 10.20 18,930 -0.05(-0.49%)
Mar 26, 2019 10.08 10.30 10.08 10.25 26,055 +0.18(+1.79%)
Mar 25, 2019 10.18 10.18 10.01 10.07 13,398 -0.13(-1.27%)
Mar 22, 2019 10.62 10.75 10.19 10.20 28,300 -0.49(-4.58%)
Mar 21, 2019 10.72 10.83 10.68 10.69 53,931 -0.07(-0.65%)
Mar 20, 2019 10.82 10.85 10.74 10.76 18,890 -0.03(-0.28%)
Mar 19, 2019 10.70 10.84 10.70 10.79 15,926 +0.08(+0.75%)
Mar 18, 2019 10.55 10.71 10.53 10.71 21,210 +0.12(+1.13%)
Mar 15, 2019 10.57 10.65 10.50 10.59 105,300 +0.04(+0.38%)
Mar 14, 2019 10.67 10.67 10.51 10.55 31,094 -0.12(-1.12%)
Mar 13, 2019 10.75 10.75 10.67 10.67 17,990 -0.06(-0.56%)
Mar 12, 2019 10.68 10.82 10.56 10.73 20,775 +0.06(+0.56%)
Mar 11, 2019 10.60 10.69 10.50 10.67 40,081 +0.03(+0.28%)
Mar 08, 2019 10.55 10.80 10.51 10.64 20,300 +0.04(+0.38%)
Mar 07, 2019 10.66 10.85 10.58 10.60 42,118 -0.10(-0.93%)
Mar 06, 2019 10.60 10.95 10.53 10.70 59,130 +0.18(+1.71%)
Mar 05, 2019 11.00 11.00 10.52 10.52 59,235 -0.58(-5.23%)
Mar 04, 2019 11.17 11.38 11.08 11.10 16,473 -0.12(-1.07%)
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.