Indicators

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

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%)

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.