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 30, 2008 8.700 8.880 8.700 8.820 24,300 +0.01(+0.11%)
May 29, 2008 9.100 9.100 8.690 8.810 26,265 -0.20(-2.22%)
May 28, 2008 8.910 9.110 8.850 9.010 19,754 +0.11(+1.24%)
May 27, 2008 9.200 9.240 8.770 8.900 45,828 -0.29(-3.16%)
May 26, 2008 9.430 9.590 9.190 9.190 31,257 +0.00(+0.00%)
May 23, 2008 9.430 9.590 9.190 9.190 31,257 -0.33(-3.47%)
May 22, 2008 9.490 9.700 9.350 9.520 19,170 +0.05(+0.53%)
May 21, 2008 9.710 9.750 9.360 9.470 27,138 -0.19(-1.97%)
May 20, 2008 9.640 9.660 9.400 9.660 53,721 -0.04(-0.41%)
May 19, 2008 9.700 9.740 9.620 9.700 25,395 +0.00(+0.00%)
May 16, 2008 9.780 9.780 9.670 9.700 19,758 -0.07(-0.72%)
May 15, 2008 9.750 9.770 9.640 9.770 23,603 +0.10(+1.03%)
May 14, 2008 9.600 9.750 9.600 9.670 26,730 +0.02(+0.21%)
May 13, 2008 9.770 9.810 9.650 9.650 23,000 -0.15(-1.53%)
May 12, 2008 9.780 9.870 9.720 9.800 27,270 -0.03(-0.31%)
May 09, 2008 9.720 9.840 9.720 9.830 16,111 +0.03(+0.31%)
May 08, 2008 9.810 9.830 9.710 9.800 22,850 +0.01(+0.10%)
May 07, 2008 9.860 9.870 9.670 9.790 39,750 -0.20(-2.00%)
May 06, 2008 9.770 10.01 9.750 9.990 28,968 +0.14(+1.42%)
May 05, 2008 9.860 9.970 9.770 9.850 35,035 -0.05(-0.51%)
May 02, 2008 9.850 10.02 9.850 9.900 25,295 -0.02(-0.20%)
May 01, 2008 10.05 10.05 9.900 9.920 39,695 -0.12(-1.20%)
Apr 30, 2008 9.850 10.15 9.850 10.04 44,085 +0.20(+2.03%)
Apr 29, 2008 9.880 9.938 9.760 9.840 33,998 +0.01(+0.10%)
Apr 28, 2008 9.570 10.19 9.560 9.830 75,492 +0.26(+2.72%)
Apr 25, 2008 9.570 9.810 9.570 9.570 42,064 -0.01(-0.10%)
Apr 24, 2008 9.240 9.640 9.140 9.580 57,964 +0.24(+2.57%)
Apr 23, 2008 8.990 9.340 8.890 9.340 85,309 +0.58(+6.62%)
Apr 22, 2008 8.500 9.142 8.280 8.760 56,295 +0.30(+3.55%)
Apr 21, 2008 8.160 8.460 8.140 8.460 32,043 +0.32(+3.93%)
Apr 18, 2008 8.050 8.140 7.950 8.140 19,800 +0.08(+0.99%)
Apr 17, 2008 7.720 8.060 7.610 8.060 26,516 +0.22(+2.81%)
Apr 16, 2008 7.400 7.940 7.340 7.840 66,886 +0.43(+5.80%)
Apr 15, 2008 7.420 7.420 7.270 7.410 26,654 +0.01(+0.14%)
Apr 14, 2008 7.670 7.670 7.260 7.400 43,878 -0.34(-4.39%)
Apr 11, 2008 7.790 7.810 7.630 7.740 18,744 -0.16(-2.03%)
Apr 10, 2008 7.806 8.000 7.710 7.900 20,882 +0.00(+0.00%)
Apr 09, 2008 7.840 7.920 7.800 7.900 23,265 -0.08(-1.00%)
Apr 08, 2008 7.860 8.010 7.760 7.980 26,470 +0.12(+1.53%)
Apr 07, 2008 7.720 8.000 7.720 7.860 30,166 +0.09(+1.16%)
Apr 04, 2008 7.700 7.940 7.700 7.770 25,110 +0.02(+0.26%)
Apr 03, 2008 7.770 8.010 7.650 7.750 18,625 -0.19(-2.39%)
Apr 02, 2008 7.540 7.950 7.540 7.940 24,047 +0.29(+3.76%)
Apr 01, 2008 8.070 8.070 7.500 7.652 36,768 -0.23(-2.89%)
Mar 31, 2008 7.500 8.100 7.500 7.880 47,212 +0.33(+4.37%)
Mar 28, 2008 7.590 7.770 7.400 7.550 46,522 +0.00(+0.00%)
Mar 27, 2008 7.610 7.830 7.410 7.550 30,922 -0.18(-2.33%)
Mar 26, 2008 7.730 7.920 7.610 7.730 17,601 -0.18(-2.28%)
Mar 25, 2008 7.650 8.020 7.630 7.910 27,977 +0.15(+1.93%)
Mar 24, 2008 7.680 7.810 7.500 7.760 31,860 +0.02(+0.26%)
Mar 21, 2008 8.050 8.090 7.700 7.740 20,417 +0.00(+0.00%)
Mar 20, 2008 8.050 8.090 7.700 7.740 20,417 -0.27(-3.37%)
Mar 19, 2008 7.840 8.090 7.840 8.010 17,266 +0.14(+1.78%)
Mar 18, 2008 7.910 8.000 7.690 7.870 37,552 +0.07(+0.90%)
Mar 17, 2008 7.910 8.000 7.750 7.800 23,938 -0.23(-2.86%)
Mar 14, 2008 8.180 8.420 7.700 8.030 32,351 -0.15(-1.83%)
Mar 13, 2008 8.100 8.480 8.100 8.180 29,885 +0.00(+0.00%)
Mar 12, 2008 8.194 8.290 8.040 8.180 14,221 -0.05(-0.61%)
Mar 11, 2008 8.290 8.550 8.050 8.230 24,565 -0.01(-0.12%)
Mar 10, 2008 8.300 8.510 8.210 8.240 36,898 -0.03(-0.36%)
Mar 07, 2008 8.430 8.750 8.250 8.270 49,623 -0.25(-2.93%)
Mar 06, 2008 8.660 8.860 8.520 8.520 48,972 -0.24(-2.74%)
Mar 05, 2008 8.590 8.920 8.560 8.760 23,948 +0.15(+1.74%)
Mar 04, 2008 8.520 8.660 8.510 8.610 15,296 +0.11(+1.29%)
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.