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 (%)
Feb 28, 2006 10.51 10.54 10.41 10.50 55,940 -0.01(-0.10%)
Feb 27, 2006 10.57 10.60 10.49 10.51 39,875 -0.09(-0.85%)
Feb 24, 2006 10.51 10.60 10.37 10.60 75,410 +0.05(+0.47%)
Feb 23, 2006 10.58 10.69 10.50 10.55 27,758 +0.01(+0.09%)
Feb 22, 2006 10.60 10.74 10.50 10.54 124,772 -0.10(-0.94%)
Feb 21, 2006 10.88 10.89 10.50 10.64 219,437 -0.28(-2.56%)
Feb 17, 2006 11.00 11.14 10.92 10.92 192,019 -0.19(-1.71%)
Feb 16, 2006 11.18 11.48 10.95 11.11 323,600 +0.21(+1.93%)
Feb 15, 2006 11.00 11.07 10.49 10.90 159,301 -0.22(-1.98%)
Feb 14, 2006 11.11 11.23 10.88 11.12 65,720 -0.13(-1.16%)
Feb 13, 2006 11.24 11.25 11.11 11.25 42,447 +0.01(+0.09%)
Feb 10, 2006 11.27 11.27 10.96 11.24 38,660 -0.03(-0.27%)
Feb 09, 2006 10.92 11.28 10.74 11.27 130,883 +0.40(+3.68%)
Feb 08, 2006 10.78 10.87 10.70 10.87 52,189 +0.15(+1.40%)
Feb 07, 2006 10.63 10.81 10.55 10.72 76,600 +0.04(+0.37%)
Feb 06, 2006 10.53 10.70 10.50 10.68 94,329 +0.06(+0.56%)
Feb 03, 2006 10.84 10.84 10.60 10.62 94,369 -0.26(-2.39%)
Feb 02, 2006 10.91 11.00 10.83 10.88 75,244 -0.08(-0.73%)
Feb 01, 2006 11.07 11.14 10.95 10.96 91,666 -0.11(-0.99%)
Jan 31, 2006 11.10 11.10 10.80 11.07 98,258 +0.03(+0.27%)
Jan 30, 2006 11.31 11.31 10.89 11.04 90,964 -0.21(-1.87%)
Jan 27, 2006 11.41 11.50 11.25 11.25 55,622 -0.10(-0.88%)
Jan 26, 2006 11.17 11.50 11.17 11.35 130,724 +0.26(+2.34%)
Jan 25, 2006 10.93 11.18 10.83 11.09 58,515 +0.13(+1.19%)
Jan 24, 2006 10.56 10.96 10.56 10.96 54,514 +0.40(+3.79%)
Jan 23, 2006 10.52 10.65 10.45 10.56 144,437 +0.00(+0.00%)
Jan 20, 2006 11.25 11.28 10.41 10.56 313,311 -0.69(-6.13%)
Jan 19, 2006 11.40 11.40 11.22 11.25 59,956 -0.12(-1.06%)
Jan 18, 2006 11.20 11.40 11.12 11.37 63,595 +0.13(+1.16%)
Jan 17, 2006 11.09 11.27 10.95 11.24 184,971 +0.24(+2.18%)
Jan 13, 2006 11.10 11.15 10.95 11.00 194,522 -0.04(-0.36%)
Jan 12, 2006 11.40 11.41 11.03 11.04 131,400 -0.40(-3.50%)
Jan 11, 2006 11.50 11.50 11.28 11.44 79,864 +0.09(+0.79%)
Jan 10, 2006 11.39 11.51 11.25 11.35 71,613 -0.04(-0.35%)
Jan 09, 2006 10.93 11.64 10.85 11.39 295,083 +0.51(+4.69%)
Jan 06, 2006 10.59 11.35 10.37 10.88 422,944 +0.14(+1.30%)
Jan 05, 2006 10.31 11.25 10.15 10.74 845,891 +0.80(+8.05%)
Jan 04, 2006 9.750 10.00 9.750 9.940 146,801 +0.11(+1.12%)
Jan 03, 2006 9.790 9.830 9.430 9.830 170,816 +0.04(+0.41%)
Dec 30, 2005 9.690 9.790 9.500 9.790 44,342 -0.03(-0.31%)
Dec 29, 2005 9.800 9.850 9.640 9.820 54,039 +0.01(+0.10%)
Dec 28, 2005 9.740 9.840 9.660 9.810 31,400 +0.02(+0.20%)
Dec 27, 2005 9.760 9.970 9.680 9.790 30,800 -0.08(-0.81%)
Dec 23, 2005 9.900 9.950 9.640 9.870 47,805 +0.02(+0.20%)
Dec 22, 2005 9.920 9.920 9.740 9.850 32,690 +0.13(+1.34%)
Dec 21, 2005 9.330 9.800 9.240 9.720 56,848 +0.34(+3.62%)
Dec 20, 2005 9.400 9.530 9.170 9.380 39,853 -0.02(-0.21%)
Dec 19, 2005 9.640 9.740 9.300 9.400 46,463 -0.31(-3.19%)
Dec 16, 2005 9.600 9.710 9.360 9.710 76,072 +0.03(+0.31%)
Dec 15, 2005 9.680 9.710 9.390 9.680 52,652 -0.04(-0.41%)
Dec 14, 2005 9.800 9.870 9.700 9.720 24,507 -0.03(-0.31%)
Dec 13, 2005 9.920 9.940 9.680 9.750 42,416 -0.17(-1.71%)
Dec 12, 2005 9.950 9.960 9.780 9.920 32,093 -0.03(-0.30%)
Dec 09, 2005 9.820 9.980 9.720 9.950 48,868 +0.02(+0.20%)
Dec 08, 2005 10.00 10.00 9.850 9.930 27,539 -0.04(-0.40%)
Dec 07, 2005 10.00 10.00 9.820 9.970 33,804 -0.01(-0.10%)
Dec 06, 2005 9.840 9.980 9.840 9.980 40,679 +0.14(+1.42%)
Dec 05, 2005 9.680 9.882 9.620 9.840 38,799 +0.17(+1.76%)
Dec 02, 2005 9.620 9.710 9.600 9.670 32,609 -0.04(-0.41%)
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.