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 )

5.010 -0.010 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2019 11.01 11.16 11.01 11.13 22,400 +0.07(+0.63%)
Dec 30, 2019 11.11 11.16 11.05 11.06 11,638 -0.12(-1.07%)
Dec 27, 2019 11.31 11.31 11.07 11.18 19,300 -0.14(-1.24%)
Dec 26, 2019 11.33 11.45 11.28 11.32 16,217 -0.18(-1.57%)
Dec 24, 2019 11.34 11.50 11.34 11.50 14,100 +0.09(+0.79%)
Dec 23, 2019 11.50 11.58 11.31 11.41 21,731 -0.03(-0.26%)
Dec 20, 2019 11.26 11.49 11.26 11.44 104,100 +0.19(+1.69%)
Dec 19, 2019 11.09 11.34 11.05 11.25 110,638 +0.10(+0.90%)
Dec 18, 2019 11.24 11.24 11.10 11.15 16,377 -0.01(-0.09%)
Dec 17, 2019 11.31 11.43 11.12 11.16 27,221 -0.09(-0.80%)
Dec 16, 2019 11.32 11.44 11.20 11.25 15,672 -0.13(-1.14%)
Dec 13, 2019 11.25 11.54 11.21 11.38 38,400 -0.01(-0.09%)
Dec 12, 2019 11.35 11.64 11.35 11.39 33,607 +0.01(+0.09%)
Dec 11, 2019 11.39 11.39 11.16 11.38 26,562 +0.02(+0.18%)
Dec 10, 2019 11.19 11.46 11.19 11.36 28,368 +0.13(+1.16%)
Dec 09, 2019 11.50 11.50 11.18 11.23 23,119 -0.29(-2.52%)
Dec 06, 2019 11.25 11.60 11.21 11.52 52,000 +0.28(+2.49%)
Dec 05, 2019 11.31 11.40 11.15 11.24 17,077 -0.11(-0.97%)
Dec 04, 2019 11.26 11.49 11.18 11.35 36,799 +0.10(+0.89%)
Dec 03, 2019 11.37 11.41 11.10 11.25 35,225 -0.21(-1.83%)
Dec 02, 2019 11.44 11.50 11.26 11.46 35,183 +0.01(+0.09%)
Nov 29, 2019 11.44 11.64 11.44 11.45 18,500 -0.09(-0.78%)
Nov 27, 2019 11.40 11.60 11.26 11.54 57,900 +0.04(+0.35%)
Nov 26, 2019 11.24 11.51 11.24 11.50 63,492 +0.32(+2.86%)
Nov 25, 2019 11.02 11.24 10.96 11.18 153,302 +0.18(+1.64%)
Nov 22, 2019 11.00 11.04 10.92 11.00 39,600 +0.04(+0.36%)
Nov 21, 2019 10.98 11.14 10.86 10.96 74,353 +0.06(+0.55%)
Nov 20, 2019 10.91 11.19 10.82 10.90 119,362 -0.06(-0.55%)
Nov 19, 2019 10.92 11.07 10.83 10.96 32,078 +0.05(+0.46%)
Nov 18, 2019 10.97 11.00 10.77 10.91 51,650 +0.02(+0.18%)
Nov 15, 2019 10.84 11.07 10.83 10.89 68,700 +0.14(+1.30%)
Nov 14, 2019 10.51 10.76 10.38 10.75 73,629 +0.30(+2.87%)
Nov 13, 2019 10.11 10.57 10.11 10.45 26,808 +0.23(+2.25%)
Nov 12, 2019 9.950 10.26 9.950 10.22 16,523 +0.23(+2.30%)
Nov 11, 2019 9.910 10.10 9.830 9.990 19,290 +0.08(+0.81%)
Nov 08, 2019 9.990 10.04 9.850 9.910 11,900 -0.01(-0.10%)
Nov 07, 2019 10.11 10.11 9.830 9.920 20,801 -0.08(-0.80%)
Nov 06, 2019 9.980 10.07 9.915 10.00 6,638 -0.12(-1.19%)
Nov 05, 2019 10.15 10.22 10.01 10.12 12,919 +0.02(+0.20%)
Nov 04, 2019 10.08 10.12 9.610 10.10 31,830 +0.00(+0.00%)
Nov 01, 2019 10.18 10.28 9.950 10.10 42,300 -0.12(-1.17%)
Oct 31, 2019 10.01 10.44 9.950 10.22 55,990 +0.14(+1.39%)
Oct 30, 2019 10.19 10.19 9.810 10.08 10,725 -0.18(-1.75%)
Oct 29, 2019 10.14 10.33 9.770 10.26 44,909 +0.04(+0.39%)
Oct 28, 2019 10.00 10.44 10.00 10.22 14,792 +0.31(+3.13%)
Oct 25, 2019 9.830 9.990 9.830 9.910 11,200 +0.11(+1.12%)
Oct 24, 2019 9.970 9.970 9.740 9.800 12,086 -0.11(-1.11%)
Oct 23, 2019 10.06 10.06 9.820 9.910 12,514 -0.08(-0.80%)
Oct 22, 2019 10.17 10.19 9.965 9.990 11,739 -0.23(-2.25%)
Oct 21, 2019 9.960 10.30 9.960 10.22 23,763 +0.23(+2.30%)
Oct 18, 2019 10.02 10.08 9.670 9.990 25,200 -0.17(-1.67%)
Oct 17, 2019 10.08 10.33 10.04 10.16 21,495 +0.04(+0.40%)
Oct 16, 2019 9.950 10.38 9.870 10.12 20,365 +0.12(+1.20%)
Oct 15, 2019 10.02 10.19 9.790 10.00 22,760 +0.03(+0.30%)
Oct 14, 2019 9.770 9.995 9.675 9.970 29,493 +0.16(+1.63%)
Oct 11, 2019 9.970 10.24 9.780 9.810 44,100 -0.12(-1.21%)
Oct 10, 2019 10.00 10.02 9.867 9.930 13,324 +0.02(+0.20%)
Oct 09, 2019 9.950 10.06 9.370 9.910 19,239 -0.03(-0.30%)
Oct 08, 2019 9.780 9.980 9.780 9.940 29,706 +0.12(+1.22%)
Oct 07, 2019 9.950 10.06 9.370 9.820 39,721 -0.08(-0.81%)
Oct 04, 2019 9.460 9.980 9.450 9.900 58,100 +0.47(+4.98%)
Oct 03, 2019 9.720 9.860 9.370 9.430 67,488 -0.38(-3.87%)
Oct 02, 2019 9.880 9.990 9.560 9.810 50,415 -0.18(-1.80%)
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.