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 29, 2009 7.096 7.280 6.980 7.280 17,780 +0.00(+0.00%)
May 28, 2009 7.060 7.280 6.820 7.280 17,183 +0.15(+2.10%)
May 27, 2009 7.080 7.170 6.800 7.130 17,641 -0.06(-0.83%)
May 26, 2009 6.930 7.330 6.890 7.190 25,614 +0.22(+3.16%)
May 22, 2009 7.140 7.320 6.590 6.970 115,181 -0.23(-3.19%)
May 21, 2009 6.950 7.430 6.500 7.200 27,314 +0.04(+0.56%)
May 20, 2009 7.260 7.460 7.110 7.160 29,309 -0.21(-2.85%)
May 19, 2009 7.350 7.550 7.194 7.370 70,819 +0.04(+0.55%)
May 18, 2009 7.140 7.390 7.090 7.330 52,856 +0.20(+2.81%)
May 15, 2009 6.630 7.130 6.630 7.130 61,119 +0.58(+8.85%)
May 14, 2009 6.150 6.550 6.150 6.550 12,051 +0.33(+5.31%)
May 13, 2009 6.610 6.610 6.220 6.220 5,050 -0.51(-7.58%)
May 12, 2009 6.760 6.980 6.710 6.730 13,005 -0.20(-2.89%)
May 11, 2009 6.700 6.930 6.615 6.930 19,749 +0.57(+8.96%)
May 08, 2009 6.140 6.670 5.956 6.360 17,587 +0.16(+2.58%)
May 07, 2009 6.510 6.710 6.098 6.200 12,823 -0.30(-4.62%)
May 06, 2009 6.610 7.015 6.430 6.500 54,612 -0.24(-3.56%)
May 05, 2009 5.910 6.740 5.910 6.740 57,770 +0.72(+11.96%)
May 04, 2009 5.970 6.050 5.800 6.020 40,474 +0.18(+3.08%)
May 01, 2009 5.500 5.890 5.500 5.840 122,909 +0.37(+6.76%)
Apr 30, 2009 5.300 5.500 5.300 5.470 24,428 +0.30(+5.80%)
Apr 29, 2009 5.450 5.500 5.160 5.170 65,173 -0.21(-3.90%)
Apr 28, 2009 5.540 5.540 5.200 5.380 8,841 -0.11(-2.00%)
Apr 27, 2009 5.490 5.500 5.490 5.490 6,948 +0.02(+0.37%)
Apr 24, 2009 5.330 5.500 5.300 5.470 9,962 +0.06(+1.11%)
Apr 23, 2009 5.490 5.490 5.200 5.410 12,980 -0.09(-1.73%)
Apr 22, 2009 5.470 5.570 5.450 5.505 7,861 +0.01(+0.27%)
Apr 21, 2009 5.490 5.500 5.465 5.490 13,022 +0.04(+0.74%)
Apr 20, 2009 5.380 5.500 5.380 5.450 9,794 -0.05(-0.91%)
Apr 17, 2009 5.440 5.500 5.290 5.500 12,554 +0.19(+3.58%)
Apr 16, 2009 5.210 5.310 5.150 5.310 3,738 +0.11(+2.12%)
Apr 15, 2009 5.400 5.500 5.100 5.200 12,308 -0.21(-3.88%)
Apr 14, 2009 5.490 5.490 5.340 5.410 3,165 +0.04(+0.74%)
Apr 13, 2009 5.240 5.500 5.240 5.370 19,142 +0.06(+1.13%)
Apr 09, 2009 5.300 5.370 5.260 5.310 4,260 +0.10(+1.92%)
Apr 08, 2009 5.090 5.383 5.090 5.210 11,235 +0.16(+3.17%)
Apr 07, 2009 4.990 5.170 4.750 5.050 18,880 -0.14(-2.70%)
Apr 06, 2009 4.960 5.290 4.960 5.190 12,268 +0.07(+1.37%)
Apr 03, 2009 4.980 5.190 4.970 5.120 8,325 +0.06(+1.19%)
Apr 02, 2009 4.960 5.240 4.950 5.060 23,278 +0.05(+1.00%)
Apr 01, 2009 5.105 5.130 4.890 5.010 7,342 +0.02(+0.40%)
Mar 31, 2009 4.860 5.150 4.860 4.990 8,646 +0.10(+2.04%)
Mar 30, 2009 5.050 5.050 4.750 4.890 2,697 -0.32(-6.14%)
Mar 26, 2009 5.010 5.220 4.910 5.210 23,681 +0.13(+2.56%)
Mar 25, 2009 5.010 5.090 4.780 5.080 21,896 +0.12(+2.42%)
Mar 24, 2009 5.070 5.210 4.900 4.960 34,856 -0.29(-5.52%)
Mar 23, 2009 4.970 5.250 4.960 5.250 37,041 +0.41(+8.47%)
Mar 20, 2009 4.840 5.000 4.750 4.840 18,502 -0.08(-1.63%)
Mar 19, 2009 4.920 4.990 4.870 4.920 11,723 -0.13(-2.57%)
Mar 18, 2009 5.130 5.140 5.000 5.050 9,844 -0.10(-1.94%)
Mar 17, 2009 4.750 5.340 4.750 5.150 27,754 +0.45(+9.57%)
Mar 16, 2009 4.630 4.800 4.400 4.700 13,243 +0.07(+1.51%)
Mar 13, 2009 4.770 4.770 4.435 4.630 18,113 -0.28(-5.70%)
Mar 12, 2009 4.610 4.970 4.500 4.910 18,332 +0.33(+7.21%)
Mar 11, 2009 4.720 4.810 4.500 4.580 17,753 -0.10(-2.14%)
Mar 10, 2009 4.740 4.750 4.590 4.680 22,133 -0.07(-1.47%)
Mar 09, 2009 4.740 4.750 4.690 4.750 15,030 -0.15(-3.06%)
Mar 06, 2009 5.000 5.100 4.860 4.900 34,554 -0.10(-2.00%)
Mar 05, 2009 5.030 5.040 4.870 5.000 47,990 +0.00(+0.00%)
Mar 04, 2009 5.140 5.230 5.000 5.000 13,694 +0.18(+3.73%)
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.