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, 2012 9.390 9.732 9.370 9.620 45,002 +0.20(+2.12%)
May 30, 2012 9.610 9.740 9.355 9.420 52,684 -0.18(-1.87%)
May 29, 2012 9.040 9.660 9.040 9.600 73,450 +0.61(+6.79%)
May 25, 2012 8.940 9.120 8.940 8.990 14,499 +0.08(+0.90%)
May 24, 2012 9.020 9.020 8.780 8.910 19,554 -0.10(-1.11%)
May 23, 2012 8.670 9.060 8.510 9.010 29,964 +0.23(+2.62%)
May 22, 2012 9.210 9.250 8.520 8.780 75,109 -0.47(-5.08%)
May 21, 2012 9.025 9.280 8.940 9.250 28,474 +0.29(+3.24%)
May 18, 2012 8.940 9.156 8.520 8.960 48,329 +0.00(+0.00%)
May 17, 2012 9.070 9.170 8.940 8.960 59,137 -0.11(-1.21%)
May 16, 2012 9.040 9.180 9.020 9.070 28,621 +0.06(+0.67%)
May 15, 2012 9.000 9.240 9.000 9.010 26,936 +0.00(+0.00%)
May 14, 2012 9.010 9.280 9.010 9.010 43,787 -0.11(-1.21%)
May 11, 2012 9.240 9.530 9.080 9.120 54,632 -0.20(-2.15%)
May 10, 2012 9.650 9.650 9.260 9.320 71,502 -0.22(-2.31%)
May 09, 2012 9.120 9.620 9.120 9.540 41,185 +0.27(+2.91%)
May 08, 2012 9.070 9.320 9.070 9.270 30,607 +0.09(+0.98%)
May 07, 2012 9.060 9.420 9.010 9.180 19,725 +0.06(+0.66%)
May 04, 2012 9.400 9.660 9.080 9.120 36,477 -0.35(-3.70%)
May 03, 2012 9.900 10.04 9.420 9.470 62,736 -0.48(-4.82%)
May 02, 2012 10.19 10.32 9.870 9.950 63,216 -0.39(-3.77%)
May 01, 2012 9.960 10.47 9.940 10.34 87,606 +0.36(+3.61%)
Apr 30, 2012 9.790 10.22 9.790 9.980 68,511 +0.15(+1.53%)
Apr 27, 2012 9.970 9.970 9.300 9.830 137,506 -0.15(-1.50%)
Apr 26, 2012 9.690 10.12 9.570 9.980 48,371 +0.27(+2.78%)
Apr 25, 2012 9.440 9.770 9.400 9.710 47,145 +0.43(+4.63%)
Apr 24, 2012 8.970 9.320 8.801 9.280 48,255 +0.30(+3.34%)
Apr 23, 2012 9.150 9.189 8.970 8.980 50,222 -0.37(-3.96%)
Apr 20, 2012 9.520 9.670 9.090 9.350 79,920 +0.07(+0.75%)
Apr 19, 2012 9.300 9.350 9.000 9.280 64,355 -0.01(-0.11%)
Apr 18, 2012 9.610 9.660 9.130 9.290 44,481 -0.38(-3.93%)
Apr 17, 2012 9.630 9.895 9.550 9.670 47,748 +0.15(+1.58%)
Apr 16, 2012 9.710 9.780 9.430 9.520 46,282 -0.16(-1.65%)
Apr 13, 2012 10.49 10.49 9.660 9.680 40,145 -0.85(-8.07%)
Apr 12, 2012 10.36 10.88 10.36 10.53 94,036 +0.21(+2.03%)
Apr 11, 2012 10.04 10.33 10.03 10.32 55,821 +0.31(+3.10%)
Apr 10, 2012 10.53 10.61 10.00 10.01 78,198 -0.54(-5.12%)
Apr 09, 2012 10.81 10.85 10.50 10.55 77,619 -0.45(-4.09%)
Apr 05, 2012 10.41 11.14 10.41 11.00 124,075 +0.50(+4.76%)
Apr 04, 2012 10.50 10.65 10.21 10.50 100,560 -0.10(-0.94%)
Apr 03, 2012 10.55 10.77 10.50 10.60 80,064 -0.08(-0.75%)
Apr 02, 2012 10.44 10.69 10.34 10.68 77,966 +0.18(+1.71%)
Mar 30, 2012 10.97 10.97 10.33 10.50 69,001 -0.36(-3.31%)
Mar 29, 2012 10.54 10.98 10.51 10.86 134,023 +0.21(+1.97%)
Mar 28, 2012 10.61 10.76 10.45 10.65 67,492 +0.03(+0.28%)
Mar 27, 2012 10.79 10.86 10.52 10.62 75,616 -0.13(-1.21%)
Mar 26, 2012 10.63 10.91 10.50 10.75 72,305 +0.31(+2.97%)
Mar 23, 2012 10.39 10.46 10.16 10.44 30,500 +0.07(+0.68%)
Mar 22, 2012 10.52 10.64 10.20 10.37 60,287 -0.31(-2.90%)
Mar 21, 2012 10.19 10.80 10.14 10.68 110,966 +0.55(+5.43%)
Mar 20, 2012 10.36 10.38 10.01 10.13 36,454 -0.35(-3.34%)
Mar 19, 2012 10.20 10.63 10.15 10.48 82,753 +0.24(+2.34%)
Mar 16, 2012 10.66 10.67 10.23 10.24 72,315 -0.41(-3.85%)
Mar 15, 2012 10.37 10.68 10.20 10.65 134,891 +0.31(+3.00%)
Mar 14, 2012 9.990 10.49 9.900 10.34 103,634 +0.31(+3.09%)
Mar 13, 2012 9.730 10.04 9.680 10.03 60,874 +0.40(+4.15%)
Mar 12, 2012 9.690 9.700 9.470 9.630 14,016 +0.07(+0.73%)
Mar 09, 2012 9.790 9.880 9.470 9.560 53,008 -0.22(-2.25%)
Mar 08, 2012 9.480 9.850 9.370 9.780 48,831 +0.39(+4.15%)
Mar 07, 2012 9.100 9.570 9.100 9.390 56,517 +0.34(+3.76%)
Mar 06, 2012 8.990 9.180 8.990 9.050 64,080 -0.03(-0.33%)
Mar 05, 2012 9.010 9.250 9.000 9.080 26,368 +0.09(+1.00%)
Mar 02, 2012 9.120 9.230 8.960 8.990 107,749 -0.12(-1.32%)
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.