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, 2016 8.380 8.620 8.220 8.470 38,180 -0.01(-0.12%)
May 27, 2016 8.580 8.480 8.480 8.480 13,500 -0.12(-1.40%)
May 26, 2016 8.560 8.640 8.480 8.600 26,566 +0.10(+1.18%)
May 25, 2016 8.500 8.570 8.470 8.500 18,295 +0.03(+0.35%)
May 24, 2016 8.100 8.520 8.100 8.470 19,885 +0.49(+6.14%)
May 23, 2016 7.800 8.070 7.800 7.980 55,642 +0.15(+1.92%)
May 20, 2016 7.740 7.900 7.740 7.830 14,447 +0.15(+1.95%)
May 19, 2016 7.752 7.752 7.580 7.680 24,156 -0.18(-2.29%)
May 18, 2016 7.700 7.900 7.550 7.860 22,221 +0.10(+1.29%)
May 17, 2016 8.090 8.090 7.530 7.760 71,636 -0.41(-5.02%)
May 16, 2016 7.920 8.190 7.920 8.170 20,343 +0.27(+3.42%)
May 13, 2016 8.010 8.420 7.850 7.900 43,594 -0.07(-0.88%)
May 12, 2016 7.940 8.030 7.780 7.970 31,531 +0.01(+0.13%)
May 11, 2016 7.810 8.050 7.700 7.960 49,901 +0.03(+0.38%)
May 10, 2016 8.080 8.080 7.730 7.930 58,094 -0.15(-1.86%)
May 09, 2016 8.130 8.150 8.000 8.080 109,604 -0.04(-0.49%)
May 06, 2016 9.267 9.267 8.060 8.120 31,549 -0.41(-4.81%)
May 05, 2016 9.100 9.360 8.510 8.530 31,560 -0.93(-9.83%)
May 04, 2016 9.500 9.680 9.340 9.460 15,008 -0.13(-1.36%)
May 03, 2016 9.790 9.870 9.580 9.590 27,570 -0.32(-3.23%)
May 02, 2016 9.760 10.20 9.750 9.910 22,012 +0.15(+1.54%)
Apr 29, 2016 9.840 9.920 9.660 9.760 13,805 -0.07(-0.71%)
Apr 28, 2016 9.900 10.12 9.740 9.830 36,831 -0.06(-0.61%)
Apr 27, 2016 9.410 10.00 9.390 9.890 42,916 +0.10(+1.02%)
Apr 26, 2016 9.680 9.867 9.610 9.790 19,688 +0.18(+1.87%)
Apr 25, 2016 9.670 9.680 9.450 9.610 41,043 -0.02(-0.21%)
Apr 22, 2016 9.360 9.680 9.260 9.630 11,778 +0.23(+2.45%)
Apr 21, 2016 9.480 9.480 9.170 9.400 26,036 -0.03(-0.32%)
Apr 20, 2016 9.460 9.580 9.330 9.430 17,987 -0.05(-0.53%)
Apr 19, 2016 9.760 9.838 9.430 9.480 22,301 -0.25(-2.57%)
Apr 18, 2016 9.770 9.900 9.690 9.730 52,292 -0.10(-1.02%)
Apr 15, 2016 9.750 10.03 9.620 9.830 37,635 +0.02(+0.20%)
Apr 14, 2016 9.680 9.885 9.560 9.810 42,723 +0.11(+1.13%)
Apr 13, 2016 9.610 9.730 9.420 9.700 23,036 +0.18(+1.89%)
Apr 12, 2016 9.388 9.670 9.360 9.520 26,254 +0.16(+1.71%)
Apr 11, 2016 9.210 9.440 9.090 9.360 24,544 +0.22(+2.41%)
Apr 08, 2016 9.130 9.230 8.940 9.140 18,124 +0.05(+0.55%)
Apr 07, 2016 9.300 9.395 9.010 9.090 16,768 -0.33(-3.50%)
Apr 06, 2016 9.320 9.420 9.170 9.420 19,274 +0.22(+2.39%)
Apr 05, 2016 9.490 9.520 9.110 9.200 17,577 -0.38(-3.97%)
Apr 04, 2016 9.890 9.890 9.580 9.580 16,179 -0.34(-3.43%)
Apr 01, 2016 9.490 10.04 9.490 9.920 38,609 +0.37(+3.87%)
Mar 31, 2016 9.510 9.700 9.510 9.550 45,469 +0.00(+0.00%)
Mar 30, 2016 9.550 9.700 9.440 9.550 42,215 +0.08(+0.84%)
Mar 29, 2016 9.360 9.590 9.350 9.470 63,019 +0.06(+0.64%)
Mar 28, 2016 9.250 9.440 9.015 9.410 31,820 +0.34(+3.75%)
Mar 24, 2016 8.930 9.070 9.070 9.070 20,800 +0.12(+1.34%)
Mar 23, 2016 9.330 9.350 8.790 8.950 30,242 -0.08(-0.89%)
Mar 22, 2016 9.000 9.100 8.990 9.030 21,162 -0.02(-0.22%)
Mar 21, 2016 9.220 9.250 8.930 9.050 41,916 +0.12(+1.34%)
Mar 18, 2016 9.000 9.010 8.800 8.930 55,234 -0.08(-0.89%)
Mar 17, 2016 8.590 9.070 8.590 9.010 52,421 +0.39(+4.52%)
Mar 16, 2016 8.400 8.630 8.320 8.620 38,949 +0.15(+1.77%)
Mar 15, 2016 8.760 8.950 8.470 8.470 57,413 -0.65(-7.13%)
Mar 14, 2016 9.800 9.800 9.010 9.120 45,681 -0.73(-7.41%)
Mar 11, 2016 9.150 9.875 9.150 9.850 58,599 +0.70(+7.65%)
Mar 10, 2016 8.280 9.230 8.280 9.150 46,068 -0.05(-0.54%)
Mar 09, 2016 9.150 9.220 9.020 9.200 20,858 +0.10(+1.10%)
Mar 08, 2016 9.080 9.160 9.030 9.100 33,387 -0.08(-0.87%)
Mar 07, 2016 9.100 9.420 8.540 9.180 28,004 +0.06(+0.66%)
Mar 04, 2016 9.180 9.260 9.080 9.120 15,484 -0.08(-0.87%)
Mar 03, 2016 9.360 9.360 9.170 9.200 21,086 -0.05(-0.54%)
Mar 02, 2016 9.160 9.350 9.080 9.250 20,602 -0.01(-0.11%)
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.