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, 2022 7.790 7.835 7.750 7.780 54,605 +0.02(+0.26%)
May 27, 2022 7.500 7.800 7.500 7.760 56,444 +0.17(+2.24%)
May 26, 2022 7.490 7.700 7.480 7.590 63,872 +0.12(+1.61%)
May 25, 2022 7.220 7.500 7.220 7.470 55,932 +0.17(+2.33%)
May 24, 2022 7.330 7.330 7.100 7.300 59,080 -0.01(-0.14%)
May 23, 2022 7.370 7.420 7.175 7.310 49,408 -0.02(-0.27%)
May 20, 2022 7.520 7.520 7.160 7.330 45,288 -0.12(-1.61%)
May 19, 2022 7.450 7.660 7.420 7.450 79,093 -0.10(-1.32%)
May 18, 2022 7.820 7.900 7.480 7.550 62,759 -0.38(-4.79%)
May 17, 2022 7.650 8.010 7.650 7.930 84,098 +0.33(+4.34%)
May 16, 2022 7.870 7.940 7.530 7.600 91,559 -0.25(-3.18%)
May 13, 2022 7.500 7.900 7.450 7.850 137,915 +0.47(+6.37%)
May 12, 2022 7.290 7.450 7.170 7.380 85,886 +0.08(+1.10%)
May 11, 2022 7.200 7.470 7.140 7.300 108,381 +0.10(+1.39%)
May 10, 2022 7.500 7.660 6.890 7.200 175,357 -0.37(-4.89%)
May 09, 2022 7.830 8.050 7.550 7.570 115,184 -0.40(-5.02%)
May 06, 2022 7.770 8.160 7.750 7.970 134,158 +0.12(+1.53%)
May 05, 2022 8.010 8.150 7.790 7.850 89,399 -0.28(-3.44%)
May 04, 2022 8.080 8.260 8.050 8.130 74,359 +0.05(+0.62%)
May 03, 2022 8.030 8.180 8.030 8.080 72,924 -0.01(-0.12%)
May 02, 2022 7.940 8.130 7.920 8.090 113,207 +0.12(+1.51%)
Apr 29, 2022 8.180 8.270 7.880 7.970 73,527 -0.21(-2.57%)
Apr 28, 2022 8.110 8.200 7.860 8.180 89,939 +0.09(+1.11%)
Apr 27, 2022 8.190 8.190 8.008 8.090 91,109 -0.11(-1.34%)
Apr 26, 2022 8.200 8.480 8.095 8.200 100,040 -0.10(-1.20%)
Apr 25, 2022 8.090 8.320 8.090 8.300 86,455 +0.17(+2.09%)
Apr 22, 2022 8.400 8.510 8.090 8.130 72,098 -0.33(-3.90%)
Apr 21, 2022 8.530 8.600 8.430 8.460 74,630 -0.05(-0.59%)
Apr 20, 2022 8.780 8.780 8.470 8.510 60,267 -0.15(-1.73%)
Apr 19, 2022 8.550 8.780 8.480 8.660 65,818 +0.14(+1.64%)
Apr 18, 2022 8.500 8.800 8.460 8.520 92,062 -0.05(-0.58%)
Apr 14, 2022 8.840 8.905 8.510 8.570 86,824 -0.23(-2.61%)
Apr 13, 2022 8.850 8.960 8.740 8.800 43,339 -0.07(-0.79%)
Apr 12, 2022 8.970 9.000 8.760 8.870 104,319 -0.09(-1.00%)
Apr 11, 2022 8.760 9.040 8.710 8.960 88,121 +0.19(+2.17%)
Apr 08, 2022 8.800 8.890 8.750 8.770 39,863 -0.08(-0.90%)
Apr 07, 2022 9.040 9.060 8.730 8.850 62,973 -0.16(-1.72%)
Apr 06, 2022 9.010 9.120 8.880 9.005 36,776 -0.11(-1.26%)
Apr 05, 2022 9.360 9.360 9.080 9.120 97,942 -0.23(-2.46%)
Apr 04, 2022 9.380 9.380 9.030 9.350 65,995 -0.04(-0.43%)
Apr 01, 2022 9.200 9.460 9.010 9.390 161,126 +0.29(+3.19%)
Mar 31, 2022 9.250 9.260 9.065 9.100 56,654 -0.18(-1.94%)
Mar 30, 2022 10.02 10.15 9.240 9.280 73,684 -0.74(-7.39%)
Mar 29, 2022 9.820 10.12 9.780 10.02 126,311 +0.22(+2.24%)
Mar 28, 2022 9.540 9.840 9.420 9.800 89,789 +0.20(+2.08%)
Mar 25, 2022 9.370 9.783 9.220 9.600 83,190 +0.26(+2.78%)
Mar 24, 2022 8.950 9.410 8.950 9.340 76,120 +0.34(+3.78%)
Mar 23, 2022 9.070 9.132 8.890 9.000 57,697 -0.14(-1.53%)
Mar 22, 2022 9.020 9.210 8.917 9.140 83,418 +0.20(+2.24%)
Mar 21, 2022 8.550 8.970 8.530 8.940 317,248 +0.35(+4.07%)
Mar 18, 2022 9.000 9.100 8.560 8.590 127,762 -0.41(-4.56%)
Mar 17, 2022 9.020 9.100 8.900 9.000 89,606 +0.06(+0.67%)
Mar 16, 2022 9.030 9.170 8.775 8.940 309,767 -0.06(-0.67%)
Mar 15, 2022 9.140 9.210 8.960 9.000 87,444 -0.16(-1.75%)
Mar 14, 2022 9.430 9.455 9.114 9.160 104,417 -0.19(-2.03%)
Mar 11, 2022 9.520 9.695 9.220 9.350 76,454 -0.09(-0.95%)
Mar 10, 2022 9.320 9.460 9.111 9.440 90,607 -0.03(-0.32%)
Mar 09, 2022 9.010 9.470 9.010 9.470 96,726 +0.53(+5.93%)
Mar 08, 2022 8.930 9.140 8.570 8.940 115,429 +0.02(+0.22%)
Mar 07, 2022 8.500 9.350 8.360 8.920 583,975 +0.48(+5.69%)
Mar 04, 2022 8.300 8.490 8.165 8.440 70,553 +0.06(+0.72%)
Mar 03, 2022 8.660 8.660 8.240 8.380 26,662 -0.20(-2.33%)
Mar 02, 2022 8.450 8.640 8.430 8.580 27,649 +0.18(+2.14%)
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.