Indicators

K V H Inds Inc (NQ: KVHI )

4.850 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	12.70	12.70	12.44	12.47	17,409	-0.19(-1.50%)
May 28, 2015	12.62	12.78	12.56	12.66	31,108	-0.09(-0.71%)
May 27, 2015	12.80	12.89	12.62	12.75	18,790	-0.07(-0.55%)
May 26, 2015	12.57	12.91	12.43	12.82	27,793	+0.13(+1.02%)
May 22, 2015	12.75	12.69	12.69	12.69	25,800	-0.02(-0.16%)
May 21, 2015	12.46	12.94	12.46	12.71	21,280	+0.11(+0.87%)
May 20, 2015	12.85	12.91	12.42	12.60	36,456	-0.16(-1.25%)
May 19, 2015	12.81	12.89	12.70	12.76	11,779	-0.18(-1.39%)
May 18, 2015	12.83	13.02	12.54	12.94	36,936	+0.02(+0.15%)
May 15, 2015	13.37	13.37	12.80	12.92	29,220	-0.52(-3.87%)
May 14, 2015	12.83	14.21	12.80	13.44	110,269	+0.72(+5.66%)
May 13, 2015	13.00	13.04	12.67	12.72	18,252	-0.18(-1.40%)
May 12, 2015	12.68	12.91	12.40	12.90	35,734	+0.20(+1.57%)
May 11, 2015	12.50	12.75	12.47	12.70	32,677	+0.14(+1.11%)
May 08, 2015	12.71	12.71	12.07	12.56	99,528	+0.08(+0.64%)
May 07, 2015	11.62	13.02	11.14	12.48	443,852	-0.39(-3.03%)
May 06, 2015	12.80	12.91	12.60	12.87	30,599	+0.17(+1.34%)
May 05, 2015	12.90	13.08	12.67	12.70	33,114	-0.27(-2.08%)
May 04, 2015	13.22	13.29	12.90	12.97	36,121	-0.07(-0.54%)

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.