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 )

5.250 -0.060 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 5.320 5.410 5.150 5.250 73,457 -0.06(-1.13%)
Nov 21, 2024 5.150 5.320 5.134 5.310 59,796 +0.13(+2.51%)
Nov 20, 2024 5.230 5.240 5.060 5.180 17,343 -0.01(-0.19%)
Nov 19, 2024 4.940 5.230 4.900 5.190 49,974 +0.22(+4.43%)
Nov 18, 2024 5.080 5.100 4.900 4.970 177,448 -0.14(-2.74%)
Nov 15, 2024 4.980 5.230 4.900 5.110 75,204 +0.12(+2.40%)
Nov 14, 2024 4.800 5.150 4.790 4.990 73,273 +0.14(+2.89%)
Nov 13, 2024 4.640 4.958 4.600 4.850 69,398 +0.10(+2.11%)
Nov 12, 2024 4.680 4.910 4.540 4.750 110,932 +0.05(+1.06%)
Nov 11, 2024 4.500 4.725 4.450 4.700 34,467 +0.19(+4.21%)
Nov 08, 2024 4.420 4.680 4.350 4.510 52,483 +0.00(+0.00%)
Nov 07, 2024 4.460 4.600 4.460 4.510 47,580 -0.08(-1.74%)
Nov 06, 2024 4.610 4.649 4.550 4.590 38,028 +0.01(+0.22%)
Nov 05, 2024 4.550 4.580 4.490 4.580 16,225 +0.01(+0.22%)
Nov 04, 2024 4.610 4.650 4.560 4.570 5,579 -0.03(-0.65%)
Nov 01, 2024 4.610 4.640 4.549 4.600 7,454 -0.03(-0.65%)
Oct 31, 2024 4.580 4.670 4.560 4.630 16,594 -0.01(-0.22%)
Oct 30, 2024 4.610 4.670 4.600 4.640 14,820 +0.00(+0.00%)
Oct 29, 2024 4.720 4.720 4.630 4.640 7,843 -0.12(-2.52%)
Oct 28, 2024 4.670 4.760 4.640 4.760 10,007 +0.11(+2.37%)
Oct 25, 2024 4.710 4.725 4.645 4.650 22,674 -0.14(-2.92%)
Oct 24, 2024 4.690 4.840 4.539 4.790 21,034 +0.03(+0.63%)
Oct 23, 2024 4.620 4.760 4.590 4.760 27,580 +0.13(+2.81%)
Oct 22, 2024 4.530 4.640 4.530 4.630 34,684 +0.00(+0.00%)
Oct 21, 2024 4.670 4.700 4.619 4.630 35,376 -0.13(-2.73%)
Oct 18, 2024 4.860 4.890 4.760 4.760 6,761 -0.12(-2.46%)
Oct 17, 2024 4.830 4.888 4.810 4.880 9,177 +0.02(+0.41%)
Oct 16, 2024 4.800 4.860 4.795 4.860 9,194 +0.06(+1.25%)
Oct 15, 2024 4.930 5.010 4.770 4.800 26,061 -0.22(-4.38%)
Oct 14, 2024 4.970 5.020 4.860 5.020 28,150 +0.00(+0.00%)
Oct 11, 2024 5.130 5.130 4.820 5.020 36,267 -0.07(-1.38%)
Oct 10, 2024 4.720 5.090 4.720 5.090 34,191 +0.29(+6.04%)
Oct 09, 2024 4.930 4.970 4.760 4.800 48,451 -0.16(-3.23%)
Oct 08, 2024 4.750 5.070 4.605 4.960 64,557 +0.21(+4.42%)
Oct 07, 2024 4.810 4.880 4.750 4.750 20,161 -0.09(-1.86%)
Oct 04, 2024 4.830 4.887 4.800 4.840 5,493 -0.01(-0.21%)
Oct 03, 2024 4.880 4.980 4.830 4.850 12,808 -0.09(-1.82%)
Oct 02, 2024 4.780 4.940 4.740 4.940 14,680 +0.14(+2.92%)
Oct 01, 2024 4.830 4.850 4.790 4.800 18,722 -0.03(-0.62%)
Sep 30, 2024 4.740 4.880 4.662 4.830 112,926 +0.08(+1.68%)
Sep 27, 2024 4.690 4.750 4.628 4.750 18,439 +0.06(+1.28%)
Sep 26, 2024 4.700 4.750 4.640 4.690 62,460 +0.05(+1.08%)
Sep 25, 2024 4.640 4.670 4.580 4.640 22,872 -0.03(-0.64%)
Sep 24, 2024 4.660 4.680 4.610 4.670 26,504 -0.02(-0.43%)
Sep 23, 2024 4.640 4.700 4.615 4.690 22,416 +0.05(+1.08%)
Sep 20, 2024 4.670 4.690 4.600 4.640 62,329 -0.06(-1.28%)
Sep 19, 2024 4.620 4.700 4.620 4.700 25,276 +0.09(+1.95%)
Sep 18, 2024 4.600 4.690 4.521 4.610 30,632 +0.02(+0.44%)
Sep 17, 2024 4.700 4.700 4.570 4.590 15,338 -0.08(-1.71%)
Sep 16, 2024 4.690 4.710 4.630 4.670 38,870 -0.02(-0.43%)
Sep 13, 2024 4.590 4.690 4.590 4.690 27,016 +0.17(+3.76%)
Sep 12, 2024 4.470 4.520 4.460 4.520 59,605 +0.06(+1.35%)
Sep 11, 2024 4.510 4.510 4.420 4.460 24,652 +0.00(+0.00%)
Sep 10, 2024 4.620 4.620 4.460 4.460 23,301 -0.17(-3.67%)
Sep 09, 2024 4.530 4.670 4.530 4.630 58,911 +0.07(+1.54%)
Sep 06, 2024 4.710 4.710 4.540 4.560 27,836 -0.10(-2.15%)
Sep 05, 2024 4.630 4.680 4.600 4.660 57,351 -0.05(-1.06%)
Sep 04, 2024 4.480 4.710 4.480 4.710 100,619 +0.22(+4.90%)
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.