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 )

5.180 +0.070 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2016 8.150 8.150 7.900 7.950 80,790 -0.15(-1.85%)
Oct 28, 2016 8.200 8.250 8.050 8.100 18,366 -0.05(-0.61%)
Oct 27, 2016 8.250 8.250 8.050 8.150 17,018 +0.00(+0.00%)
Oct 26, 2016 8.300 8.300 7.950 8.150 31,183 -0.20(-2.40%)
Oct 25, 2016 8.500 8.500 8.250 8.350 58,333 -0.15(-1.76%)
Oct 24, 2016 8.650 8.650 8.450 8.500 28,565 -0.05(-0.58%)
Oct 21, 2016 8.500 8.850 8.450 8.550 13,742 +0.00(+0.00%)
Oct 20, 2016 8.550 8.600 8.500 8.550 12,956 -0.10(-1.16%)
Oct 19, 2016 8.550 8.650 8.500 8.650 9,101 +0.10(+1.17%)
Oct 18, 2016 8.600 8.600 8.500 8.550 9,447 +0.05(+0.59%)
Oct 17, 2016 8.850 8.850 8.500 8.500 8,223 -0.08(-0.93%)
Oct 14, 2016 8.550 8.770 8.550 8.580 42,696 +0.01(+0.12%)
Oct 13, 2016 8.790 8.880 8.500 8.570 82,147 -0.26(-2.94%)
Oct 12, 2016 8.910 8.970 8.800 8.830 14,968 -0.07(-0.79%)
Oct 11, 2016 9.000 9.064 8.870 8.900 37,859 -0.16(-1.77%)
Oct 10, 2016 9.100 9.140 9.015 9.060 14,667 -0.08(-0.88%)
Oct 07, 2016 9.100 9.260 8.860 9.140 18,963 +0.03(+0.33%)
Oct 06, 2016 9.065 9.140 8.950 9.110 7,951 +0.06(+0.66%)
Oct 05, 2016 8.970 9.140 8.950 9.050 7,786 +0.15(+1.69%)
Oct 04, 2016 8.970 9.030 8.830 8.900 35,216 -0.01(-0.11%)
Oct 03, 2016 8.850 9.000 8.715 8.910 29,579 +0.10(+1.14%)
Sep 30, 2016 8.950 9.010 8.770 8.810 46,384 -0.14(-1.56%)
Sep 29, 2016 9.000 9.169 8.900 8.950 28,901 -0.04(-0.44%)
Sep 28, 2016 8.990 9.010 8.920 8.990 17,960 +0.02(+0.22%)
Sep 27, 2016 8.740 9.040 8.701 8.970 34,807 +0.27(+3.10%)
Sep 26, 2016 8.790 8.800 8.650 8.700 29,483 -0.09(-1.02%)
Sep 23, 2016 8.900 9.050 8.710 8.790 20,919 -0.11(-1.24%)
Sep 22, 2016 8.820 8.960 8.720 8.900 13,773 +0.10(+1.14%)
Sep 21, 2016 8.700 8.890 8.630 8.800 12,931 +0.12(+1.38%)
Sep 20, 2016 8.630 8.820 8.630 8.680 6,786 +0.10(+1.17%)
Sep 19, 2016 8.470 8.820 8.470 8.580 48,793 +0.06(+0.70%)
Sep 16, 2016 8.560 8.590 8.360 8.520 58,963 +0.01(+0.12%)
Sep 15, 2016 8.730 8.750 8.435 8.510 11,474 -0.02(-0.23%)
Sep 14, 2016 8.500 8.780 8.460 8.530 30,620 +0.07(+0.83%)
Sep 13, 2016 8.480 8.530 8.400 8.460 24,525 -0.08(-0.94%)
Sep 12, 2016 8.370 8.540 8.370 8.540 19,695 +0.17(+2.03%)
Sep 09, 2016 8.680 8.680 8.360 8.370 23,578 -0.41(-4.67%)
Sep 08, 2016 8.770 8.830 8.700 8.780 47,941 -0.06(-0.68%)
Sep 07, 2016 8.850 8.960 8.791 8.840 59,713 +0.00(+0.00%)
Sep 06, 2016 8.700 8.980 8.700 8.840 50,829 +0.07(+0.80%)
Sep 02, 2016 8.930 8.770 8.770 8.770 55,300 -0.11(-1.24%)
Sep 01, 2016 8.410 8.950 8.410 8.880 120,231 +0.28(+3.26%)
Aug 31, 2016 8.650 8.666 8.580 8.600 28,370 -0.08(-0.92%)
Aug 30, 2016 8.930 9.000 8.640 8.680 50,307 -0.04(-0.46%)
Aug 29, 2016 8.650 8.940 8.570 8.720 55,958 +0.14(+1.63%)
Aug 26, 2016 8.580 8.600 8.544 8.580 9,776 +0.00(+0.00%)
Aug 25, 2016 8.381 8.650 8.381 8.580 42,448 -0.06(-0.69%)
Aug 24, 2016 8.680 8.750 8.600 8.640 30,877 +0.04(+0.47%)
Aug 23, 2016 8.480 8.650 8.420 8.600 29,785 +0.21(+2.50%)
Aug 22, 2016 8.580 8.580 8.340 8.390 22,678 -0.09(-1.06%)
Aug 19, 2016 8.400 8.729 8.220 8.480 54,899 +0.09(+1.07%)
Aug 18, 2016 8.410 8.620 8.410 8.390 30,202 +0.01(+0.12%)
Aug 17, 2016 8.420 8.600 8.340 8.380 18,799 -0.25(-2.90%)
Aug 16, 2016 9.080 9.190 8.520 8.630 61,210 -0.05(-0.58%)
Aug 15, 2016 8.680 8.910 8.630 8.680 28,540 +0.08(+0.93%)
Aug 12, 2016 8.550 8.740 8.430 8.600 23,187 +0.06(+0.70%)
Aug 11, 2016 8.500 8.740 8.170 8.540 9,130 +0.10(+1.18%)
Aug 10, 2016 8.368 8.540 8.320 8.440 36,377 +0.11(+1.32%)
Aug 09, 2016 8.500 8.920 8.220 8.330 48,928 -0.07(-0.83%)
Aug 08, 2016 8.570 8.580 8.360 8.400 44,257 -0.21(-2.44%)
Aug 05, 2016 8.930 9.000 8.520 8.610 66,726 -0.25(-2.82%)
Aug 04, 2016 9.030 9.030 8.570 8.860 20,323 -0.17(-1.88%)
Aug 03, 2016 8.900 9.060 8.390 9.030 47,860 +0.13(+1.46%)
Aug 02, 2016 9.140 9.208 8.380 8.900 12,947 -0.22(-2.41%)
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.