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 )

5.180 +0.070 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 29, 2016 9.120 9.650 9.120 9.650 48,935 +0.58(+6.39%)
Jan 28, 2016 9.080 9.210 9.030 9.070 63,343 +0.09(+1.00%)
Jan 27, 2016 8.790 9.130 8.770 8.980 45,566 +0.11(+1.24%)
Jan 26, 2016 8.430 8.900 8.340 8.870 54,320 +0.47(+5.60%)
Jan 25, 2016 8.410 8.440 8.350 8.400 48,861 -0.08(-0.94%)
Jan 22, 2016 8.490 8.650 8.320 8.480 36,678 +0.13(+1.56%)
Jan 21, 2016 8.600 8.700 8.140 8.350 36,273 -0.25(-2.91%)
Jan 20, 2016 8.150 8.680 8.000 8.600 131,115 +0.33(+3.99%)
Jan 19, 2016 8.250 8.320 8.170 8.270 86,910 +0.10(+1.22%)
Jan 15, 2016 8.210 8.170 8.170 8.170 94,600 -0.29(-3.43%)
Jan 14, 2016 8.720 9.095 8.390 8.460 86,952 -0.10(-1.17%)
Jan 13, 2016 8.950 9.380 8.510 8.560 76,654 -0.38(-4.25%)
Jan 12, 2016 8.400 9.010 8.350 8.940 130,925 +0.61(+7.32%)
Jan 11, 2016 8.500 8.546 8.160 8.330 28,117 -0.16(-1.88%)
Jan 08, 2016 9.010 9.060 8.490 8.490 55,442 -0.49(-5.46%)
Jan 07, 2016 9.170 9.170 8.891 8.980 37,754 -0.33(-3.54%)
Jan 06, 2016 9.240 9.450 9.120 9.310 19,905 -0.10(-1.06%)
Jan 05, 2016 9.590 9.750 9.230 9.410 15,540 -0.18(-1.88%)
Jan 04, 2016 9.230 9.700 9.160 9.590 55,996 +0.17(+1.80%)
Dec 31, 2015 9.570 9.420 9.420 9.420 45,600 -0.16(-1.67%)
Dec 30, 2015 9.750 9.810 9.540 9.580 30,131 -0.15(-1.54%)
Dec 29, 2015 9.650 9.840 9.650 9.730 47,374 +0.12(+1.25%)
Dec 28, 2015 9.540 9.650 9.540 9.610 16,881 -0.02(-0.21%)
Dec 24, 2015 9.880 9.630 9.630 9.630 9,900 -0.11(-1.13%)
Dec 23, 2015 9.700 9.750 9.420 9.740 31,218 +0.13(+1.35%)
Dec 22, 2015 9.330 9.680 9.270 9.610 23,887 +0.31(+3.33%)
Dec 21, 2015 9.290 9.340 9.093 9.300 18,696 +0.14(+1.53%)
Dec 18, 2015 9.240 9.300 9.120 9.160 56,201 -0.14(-1.51%)
Dec 17, 2015 9.335 9.430 9.270 9.300 18,886 +0.04(+0.43%)
Dec 16, 2015 9.180 9.300 9.100 9.260 15,610 +0.16(+1.76%)
Dec 15, 2015 9.100 9.230 8.990 9.100 27,694 +0.06(+0.66%)
Dec 14, 2015 9.160 9.240 8.960 9.040 31,168 -0.15(-1.63%)
Dec 11, 2015 9.250 9.619 9.160 9.190 44,015 -0.25(-2.65%)
Dec 10, 2015 9.730 9.750 9.400 9.440 80,810 -0.31(-3.18%)
Dec 09, 2015 9.710 9.869 9.650 9.750 53,648 -0.02(-0.20%)
Dec 08, 2015 9.830 9.950 9.750 9.770 29,803 -0.18(-1.81%)
Dec 07, 2015 10.06 10.10 9.950 9.950 22,197 -0.17(-1.68%)
Dec 04, 2015 9.850 10.22 9.850 10.12 29,674 +0.26(+2.64%)
Dec 03, 2015 9.760 10.00 9.710 9.860 49,191 +0.09(+0.92%)
Dec 02, 2015 9.920 10.03 9.720 9.770 60,937 -0.19(-1.91%)
Dec 01, 2015 9.890 9.990 9.690 9.960 44,984 +0.10(+1.01%)
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%)
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.