Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

K V H Inds Inc (NQ: KVHI )

4.850 -0.160 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2015 9.160 10.16 9.160 9.860 51,342 +0.68(+7.41%)
Nov 27, 2015 9.320 9.410 8.830 9.180 93,360 -0.14(-1.50%)
Nov 25, 2015 9.310 9.320 9.320 9.320 74,300 -0.02(-0.21%)
Nov 24, 2015 9.124 9.370 8.930 9.340 40,458 +0.18(+1.97%)
Nov 23, 2015 9.280 9.290 9.090 9.160 16,181 -0.17(-1.82%)
Nov 20, 2015 9.380 9.470 9.270 9.330 26,465 -0.05(-0.53%)
Nov 19, 2015 9.170 9.400 9.150 9.380 32,605 +0.17(+1.85%)
Nov 18, 2015 9.270 9.270 8.910 9.210 38,529 -0.06(-0.65%)
Nov 17, 2015 9.400 9.550 9.240 9.270 53,646 -0.12(-1.28%)
Nov 16, 2015 9.420 9.440 9.365 9.390 47,372 -0.03(-0.32%)
Nov 13, 2015 9.360 9.500 9.330 9.420 39,268 +0.00(+0.00%)
Nov 12, 2015 9.410 9.500 9.350 9.420 57,610 -0.07(-0.74%)
Nov 11, 2015 9.240 9.580 9.240 9.490 47,322 +0.23(+2.48%)
Nov 10, 2015 9.180 9.310 9.110 9.260 28,582 +0.07(+0.76%)
Nov 09, 2015 9.130 9.240 9.010 9.190 28,625 +0.03(+0.33%)
Nov 06, 2015 9.120 9.210 8.990 9.160 51,367 -0.06(-0.65%)
Nov 05, 2015 9.190 9.370 9.170 9.220 26,846 +0.03(+0.33%)
Nov 04, 2015 9.190 9.200 8.840 9.190 31,272 -0.01(-0.11%)
Nov 03, 2015 9.450 10.03 8.900 9.200 165,715 -0.40(-4.17%)
Nov 02, 2015 9.790 10.07 9.570 9.600 76,382 -0.20(-2.04%)
Oct 30, 2015 9.950 9.950 9.637 9.800 29,154 -0.13(-1.31%)
Oct 29, 2015 10.02 10.14 9.580 9.930 19,994 -0.38(-3.69%)
Oct 28, 2015 9.630 10.31 9.550 10.31 27,229 +0.69(+7.17%)
Oct 27, 2015 9.960 10.20 9.550 9.620 46,944 -0.40(-3.99%)
Oct 26, 2015 10.20 10.49 9.756 10.02 25,499 -0.24(-2.34%)
Oct 23, 2015 10.20 10.41 9.940 10.26 35,026 +0.15(+1.48%)
Oct 22, 2015 10.19 10.25 9.780 10.11 58,655 -0.05(-0.49%)
Oct 21, 2015 10.40 10.45 10.15 10.16 22,187 -0.27(-2.59%)
Oct 20, 2015 10.44 10.57 10.01 10.43 22,424 +0.06(+0.58%)
Oct 19, 2015 10.27 10.60 10.04 10.37 22,343 +0.00(+0.00%)
Oct 16, 2015 10.42 10.42 10.11 10.37 13,030 -0.01(-0.10%)
Oct 15, 2015 9.720 10.38 9.720 10.38 15,634 +0.67(+6.90%)
Oct 14, 2015 9.900 9.900 9.690 9.710 11,349 -0.06(-0.61%)
Oct 13, 2015 9.940 10.14 9.530 9.770 38,589 -0.26(-2.59%)
Oct 12, 2015 10.24 10.34 10.00 10.03 21,037 -0.19(-1.86%)
Oct 09, 2015 10.30 10.57 10.17 10.22 26,431 -0.09(-0.87%)
Oct 08, 2015 10.30 10.45 10.23 10.31 21,522 +0.05(+0.49%)
Oct 07, 2015 10.10 10.40 10.10 10.26 16,394 +0.23(+2.29%)
Oct 06, 2015 10.46 10.46 10.00 10.03 22,645 -0.56(-5.29%)
Oct 05, 2015 9.990 10.64 9.940 10.59 21,223 +0.64(+6.43%)
Oct 02, 2015 9.920 9.950 9.780 9.950 21,285 -0.01(-0.10%)
Oct 01, 2015 10.00 10.06 9.820 9.960 30,902 -0.04(-0.40%)
Sep 30, 2015 10.09 10.13 9.740 10.00 57,397 -0.22(-2.15%)
Sep 29, 2015 9.400 10.22 9.350 10.22 91,944 +0.79(+8.38%)
Sep 28, 2015 9.410 9.526 9.220 9.430 22,218 -0.01(-0.11%)
Sep 25, 2015 9.860 9.860 9.370 9.440 76,784 -0.33(-3.38%)
Sep 24, 2015 9.780 9.930 9.620 9.770 26,259 -0.18(-1.81%)
Sep 23, 2015 9.940 10.01 9.940 9.950 10,822 -0.05(-0.50%)
Sep 22, 2015 10.02 10.11 9.940 10.00 26,292 -0.12(-1.19%)
Sep 21, 2015 10.12 10.29 10.05 10.12 15,780 +0.09(+0.90%)
Sep 18, 2015 10.06 10.21 10.00 10.03 25,984 -0.21(-2.05%)
Sep 17, 2015 10.13 10.30 10.11 10.24 19,858 +0.06(+0.59%)
Sep 16, 2015 10.14 10.22 10.08 10.18 9,627 +0.10(+0.99%)
Sep 15, 2015 10.06 10.20 10.05 10.08 15,882 -0.06(-0.59%)
Sep 14, 2015 10.33 10.33 10.14 10.14 30,623 -0.19(-1.84%)
Sep 11, 2015 10.28 10.35 10.08 10.33 39,778 -0.05(-0.48%)
Sep 10, 2015 10.35 10.61 10.32 10.38 14,454 -0.01(-0.10%)
Sep 09, 2015 10.63 10.70 10.25 10.39 57,219 -0.14(-1.33%)
Sep 08, 2015 10.77 10.77 10.40 10.53 25,868 -0.02(-0.19%)
Sep 04, 2015 10.49 10.55 10.55 10.55 10,400 -0.09(-0.85%)
Sep 03, 2015 10.76 10.90 10.61 10.64 10,750 -0.14(-1.30%)
Sep 02, 2015 10.93 10.93 10.64 10.78 19,545 +0.02(+0.19%)
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.