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 (%)
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%)
Aug 01, 2016 9.010 9.230 8.370 9.120 44,678 +0.05(+0.55%)
Jul 29, 2016 9.010 9.180 8.950 9.070 23,943 +0.11(+1.23%)
Jul 28, 2016 9.050 9.080 8.900 8.960 27,049 -0.12(-1.32%)
Jul 27, 2016 9.000 9.140 8.370 9.080 23,403 +0.15(+1.68%)
Jul 26, 2016 8.690 9.000 8.570 8.930 23,148 +0.24(+2.76%)
Jul 25, 2016 9.020 9.050 8.540 8.690 61,326 -0.42(-4.61%)
Jul 22, 2016 9.030 9.190 8.977 9.110 31,393 +0.12(+1.33%)
Jul 21, 2016 9.000 9.240 8.771 8.990 64,586 -0.04(-0.44%)
Jul 20, 2016 8.250 9.060 8.170 9.030 86,613 +0.83(+10.12%)
Jul 19, 2016 8.060 8.300 7.840 8.200 43,231 +0.10(+1.23%)
Jul 18, 2016 7.850 8.220 7.690 8.100 90,315 +0.27(+3.45%)
Jul 15, 2016 7.400 7.920 7.320 7.830 52,876 +0.52(+7.11%)
Jul 14, 2016 7.490 7.530 7.310 7.310 77,535 -0.17(-2.27%)
Jul 13, 2016 7.600 7.628 7.430 7.480 40,764 -0.12(-1.58%)
Jul 12, 2016 7.600 7.880 7.590 7.600 47,436 +0.02(+0.26%)
Jul 11, 2016 7.700 7.909 7.540 7.580 69,291 +0.02(+0.26%)
Jul 08, 2016 7.490 7.630 7.370 7.560 207,574 +0.12(+1.61%)
Jul 07, 2016 7.350 7.560 7.350 7.440 44,974 -0.14(-1.85%)
Jul 05, 2016 7.770 7.770 7.520 7.580 24,093 -0.16(-2.07%)
Jul 01, 2016 7.780 7.740 7.740 7.740 30,300 +0.04(+0.52%)
Jun 30, 2016 7.704 7.790 7.600 7.700 38,738 -0.01(-0.13%)
Jun 29, 2016 7.860 7.930 7.650 7.710 73,537 -0.08(-1.03%)
Jun 28, 2016 8.110 8.224 7.740 7.790 28,569 -0.24(-2.99%)
Jun 27, 2016 7.830 8.100 7.740 8.030 49,490 +0.07(+0.88%)
Jun 24, 2016 8.330 8.450 7.900 7.960 336,000 -0.77(-8.82%)
Jun 23, 2016 8.620 8.730 8.550 8.730 29,553 +0.24(+2.83%)
Jun 22, 2016 8.330 8.650 8.330 8.490 22,204 +0.16(+1.92%)
Jun 21, 2016 8.400 8.500 8.310 8.330 8,239 -0.11(-1.30%)
Jun 20, 2016 8.250 8.490 8.250 8.440 32,293 +0.21(+2.55%)
Jun 17, 2016 8.200 8.290 7.900 8.230 75,794 +0.05(+0.61%)
Jun 16, 2016 7.980 8.220 7.640 8.180 16,874 +0.09(+1.11%)
Jun 15, 2016 7.680 8.210 7.680 8.090 11,997 +0.05(+0.62%)
Jun 14, 2016 7.850 8.070 7.850 8.040 28,841 +0.13(+1.64%)
Jun 13, 2016 8.030 8.060 7.510 7.910 23,085 -0.15(-1.86%)
Jun 10, 2016 8.070 8.160 8.000 8.060 23,518 -0.10(-1.23%)
Jun 09, 2016 8.240 8.400 8.110 8.160 29,820 -0.34(-4.00%)
Jun 08, 2016 8.260 8.520 8.240 8.500 19,533 +0.20(+2.41%)
Jun 07, 2016 8.400 8.430 8.290 8.300 8,519 -0.09(-1.07%)
Jun 06, 2016 7.900 8.460 7.900 8.390 17,606 +0.04(+0.48%)
Jun 03, 2016 8.240 8.380 7.990 8.350 17,135 +0.16(+1.95%)
Jun 02, 2016 8.590 8.590 8.120 8.190 27,731 -0.31(-3.65%)
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.