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 (%)
Jan 31, 2006 11.10 11.10 10.80 11.07 98,258 +0.03(+0.27%)
Jan 30, 2006 11.31 11.31 10.89 11.04 90,964 -0.21(-1.87%)
Jan 27, 2006 11.41 11.50 11.25 11.25 55,622 -0.10(-0.88%)
Jan 26, 2006 11.17 11.50 11.17 11.35 130,724 +0.26(+2.34%)
Jan 25, 2006 10.93 11.18 10.83 11.09 58,515 +0.13(+1.19%)
Jan 24, 2006 10.56 10.96 10.56 10.96 54,514 +0.40(+3.79%)
Jan 23, 2006 10.52 10.65 10.45 10.56 144,437 +0.00(+0.00%)
Jan 20, 2006 11.25 11.28 10.41 10.56 313,311 -0.69(-6.13%)
Jan 19, 2006 11.40 11.40 11.22 11.25 59,956 -0.12(-1.06%)
Jan 18, 2006 11.20 11.40 11.12 11.37 63,595 +0.13(+1.16%)
Jan 17, 2006 11.09 11.27 10.95 11.24 184,971 +0.24(+2.18%)
Jan 13, 2006 11.10 11.15 10.95 11.00 194,522 -0.04(-0.36%)
Jan 12, 2006 11.40 11.41 11.03 11.04 131,400 -0.40(-3.50%)
Jan 11, 2006 11.50 11.50 11.28 11.44 79,864 +0.09(+0.79%)
Jan 10, 2006 11.39 11.51 11.25 11.35 71,613 -0.04(-0.35%)
Jan 09, 2006 10.93 11.64 10.85 11.39 295,083 +0.51(+4.69%)
Jan 06, 2006 10.59 11.35 10.37 10.88 422,944 +0.14(+1.30%)
Jan 05, 2006 10.31 11.25 10.15 10.74 845,891 +0.80(+8.05%)
Jan 04, 2006 9.750 10.00 9.750 9.940 146,801 +0.11(+1.12%)
Jan 03, 2006 9.790 9.830 9.430 9.830 170,816 +0.04(+0.41%)
Dec 30, 2005 9.690 9.790 9.500 9.790 44,342 -0.03(-0.31%)
Dec 29, 2005 9.800 9.850 9.640 9.820 54,039 +0.01(+0.10%)
Dec 28, 2005 9.740 9.840 9.660 9.810 31,400 +0.02(+0.20%)
Dec 27, 2005 9.760 9.970 9.680 9.790 30,800 -0.08(-0.81%)
Dec 23, 2005 9.900 9.950 9.640 9.870 47,805 +0.02(+0.20%)
Dec 22, 2005 9.920 9.920 9.740 9.850 32,690 +0.13(+1.34%)
Dec 21, 2005 9.330 9.800 9.240 9.720 56,848 +0.34(+3.62%)
Dec 20, 2005 9.400 9.530 9.170 9.380 39,853 -0.02(-0.21%)
Dec 19, 2005 9.640 9.740 9.300 9.400 46,463 -0.31(-3.19%)
Dec 16, 2005 9.600 9.710 9.360 9.710 76,072 +0.03(+0.31%)
Dec 15, 2005 9.680 9.710 9.390 9.680 52,652 -0.04(-0.41%)
Dec 14, 2005 9.800 9.870 9.700 9.720 24,507 -0.03(-0.31%)
Dec 13, 2005 9.920 9.940 9.680 9.750 42,416 -0.17(-1.71%)
Dec 12, 2005 9.950 9.960 9.780 9.920 32,093 -0.03(-0.30%)
Dec 09, 2005 9.820 9.980 9.720 9.950 48,868 +0.02(+0.20%)
Dec 08, 2005 10.00 10.00 9.850 9.930 27,539 -0.04(-0.40%)
Dec 07, 2005 10.00 10.00 9.820 9.970 33,804 -0.01(-0.10%)
Dec 06, 2005 9.840 9.980 9.840 9.980 40,679 +0.14(+1.42%)
Dec 05, 2005 9.680 9.882 9.620 9.840 38,799 +0.17(+1.76%)
Dec 02, 2005 9.620 9.710 9.600 9.670 32,609 -0.04(-0.41%)
Dec 01, 2005 9.560 9.710 9.380 9.710 63,614 +0.13(+1.36%)
Nov 30, 2005 9.560 9.610 9.280 9.580 55,157 -0.03(-0.31%)
Nov 29, 2005 9.690 9.830 9.520 9.610 42,914 -0.08(-0.83%)
Nov 28, 2005 9.800 9.900 9.640 9.690 301,245 -0.20(-2.02%)
Nov 25, 2005 9.940 9.940 9.852 9.890 8,977 +0.00(+0.00%)
Nov 23, 2005 9.900 9.970 9.880 9.890 43,822 -0.01(-0.10%)
Nov 22, 2005 9.900 9.950 9.810 9.900 37,799 +0.04(+0.41%)
Nov 21, 2005 9.340 9.920 9.310 9.860 338,627 +0.52(+5.57%)
Nov 18, 2005 9.260 9.340 9.240 9.340 57,806 +0.09(+0.97%)
Nov 17, 2005 9.090 9.290 9.090 9.250 156,465 +0.16(+1.76%)
Nov 16, 2005 9.170 9.190 9.070 9.090 23,852 -0.09(-0.98%)
Nov 15, 2005 9.290 9.290 9.170 9.180 37,633 -0.05(-0.54%)
Nov 14, 2005 9.250 9.250 9.190 9.230 26,765 +0.03(+0.36%)
Nov 11, 2005 9.070 9.230 9.070 9.197 43,282 +0.12(+1.29%)
Nov 10, 2005 9.070 9.170 9.070 9.080 26,300 -0.02(-0.22%)
Nov 09, 2005 9.100 9.180 9.100 9.100 25,058 +0.03(+0.33%)
Nov 08, 2005 9.100 9.160 9.070 9.070 16,729 -0.04(-0.44%)
Nov 07, 2005 9.190 9.220 9.110 9.110 23,847 -0.09(-0.98%)
Nov 04, 2005 9.180 9.250 9.110 9.200 23,083 -0.03(-0.33%)
Nov 03, 2005 9.150 9.250 9.140 9.230 81,727 +0.11(+1.21%)
Nov 02, 2005 9.140 9.210 9.100 9.120 75,199 -0.06(-0.65%)
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.