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 31, 2002 7.420 7.501 7.400 7.490 9,000 +0.09(+1.22%)
May 28, 2002 7.400 7.440 7.400 7.400 4,200 -0.05(-0.66%)
May 27, 2002 7.400 7.490 7.400 7.449 37,000 +0.00(+0.00%)
May 24, 2002 7.400 7.490 7.400 7.449 37,000 +0.04(+0.53%)
May 23, 2002 7.520 7.520 7.410 7.410 17,500 -0.11(-1.46%)
May 22, 2002 7.420 7.520 7.400 7.520 11,800 +0.02(+0.27%)
May 21, 2002 7.600 7.601 7.500 7.500 1,700 -0.10(-1.30%)
May 20, 2002 7.540 7.800 7.500 7.599 7,400 +0.09(+1.19%)
May 17, 2002 7.800 7.800 7.510 7.510 3,000 +0.11(+1.49%)
May 16, 2002 7.700 7.950 7.400 7.400 11,300 -0.30(-3.90%)
May 15, 2002 7.480 7.800 7.460 7.700 21,600 +0.22(+2.94%)
May 14, 2002 7.450 7.559 7.450 7.480 37,300 -0.02(-0.27%)
May 13, 2002 7.480 7.790 7.410 7.500 22,900 +0.05(+0.67%)
May 10, 2002 7.450 7.500 7.400 7.450 13,000 +0.02(+0.27%)
May 09, 2002 7.500 7.550 7.400 7.430 22,100 -0.07(-0.93%)
May 08, 2002 7.300 7.550 7.300 7.500 14,100 +0.19(+2.59%)
May 07, 2002 7.399 7.700 7.310 7.310 13,700 +0.00(+0.00%)
May 06, 2002 7.480 7.480 7.310 7.310 20,800 -0.19(-2.53%)
May 03, 2002 7.510 7.520 7.450 7.500 31,400 -0.02(-0.27%)
May 02, 2002 7.500 7.600 7.450 7.520 2,100 -0.07(-0.90%)
May 01, 2002 7.700 7.740 7.450 7.588 18,200 -0.16(-2.06%)
Apr 30, 2002 7.778 7.778 7.550 7.748 5,100 -0.05(-0.67%)
Apr 29, 2002 7.910 7.940 7.600 7.800 23,800 -0.18(-2.26%)
Apr 26, 2002 8.380 8.410 7.910 7.980 16,300 -0.22(-2.68%)
Apr 25, 2002 8.001 8.590 7.901 8.200 19,600 +0.15(+1.86%)
Apr 24, 2002 7.500 8.140 7.500 8.050 23,300 +0.69(+9.38%)
Apr 23, 2002 7.460 7.600 7.360 7.360 41,900 +0.01(+0.14%)
Apr 22, 2002 7.650 7.697 7.350 7.350 15,000 -0.30(-3.92%)
Apr 19, 2002 7.689 7.710 7.600 7.650 18,000 -0.04(-0.52%)
Apr 18, 2002 7.670 7.690 7.650 7.690 11,500 +0.09(+1.18%)
Apr 17, 2002 7.220 7.700 7.220 7.600 43,400 +0.25(+3.40%)
Apr 16, 2002 7.000 7.440 7.000 7.350 8,400 +0.35(+5.00%)
Apr 15, 2002 6.940 7.000 6.940 7.000 21,900 +0.11(+1.60%)
Apr 12, 2002 6.850 6.950 6.850 6.890 400 +0.14(+2.07%)
Apr 11, 2002 6.990 6.990 6.550 6.750 3,700 -0.20(-2.84%)
Apr 10, 2002 6.750 6.990 6.750 6.947 4,500 +0.05(+0.69%)
Apr 09, 2002 6.501 6.990 6.500 6.900 20,600 +0.40(+6.15%)
Apr 08, 2002 6.700 6.740 6.450 6.500 6,700 -0.19(-2.84%)
Apr 05, 2002 6.311 6.690 6.311 6.690 9,200 +0.38(+6.02%)
Apr 04, 2002 6.391 6.540 6.200 6.310 12,300 -0.09(-1.39%)
Apr 03, 2002 6.370 6.650 6.210 6.399 19,700 +0.04(+0.61%)
Apr 02, 2002 6.710 6.710 6.300 6.360 13,600 -0.09(-1.40%)
Apr 01, 2002 6.250 6.650 6.250 6.450 2,300 +0.20(+3.20%)
Mar 29, 2002 6.601 6.601 6.000 6.250 41,400 +0.00(+0.00%)
Mar 28, 2002 6.601 6.601 6.000 6.250 41,400 -0.55(-8.06%)
Mar 27, 2002 6.900 6.960 6.650 6.798 12,500 -0.15(-2.19%)
Mar 26, 2002 7.000 7.100 6.800 6.950 23,800 -0.15(-2.11%)
Mar 25, 2002 7.050 7.200 7.050 7.100 26,100 -0.19(-2.62%)
Mar 22, 2002 7.390 7.495 7.291 7.291 2,400 -0.21(-2.75%)
Mar 21, 2002 7.202 7.497 7.202 7.497 800 +0.15(+2.02%)
Mar 20, 2002 7.110 7.348 7.110 7.348 300 +0.29(+4.09%)
Mar 19, 2002 7.340 7.520 6.950 7.060 6,400 -0.19(-2.62%)
Mar 18, 2002 7.150 7.340 7.150 7.250 8,800 +0.10(+1.39%)
Mar 15, 2002 7.110 7.340 7.110 7.151 9,400 -0.19(-2.58%)
Mar 14, 2002 7.150 7.340 7.090 7.340 3,000 -0.01(-0.14%)
Mar 13, 2002 7.250 7.350 7.250 7.350 7,300 +0.04(+0.55%)
Mar 12, 2002 7.410 7.410 7.220 7.310 8,700 +0.08(+1.11%)
Mar 11, 2002 7.400 7.400 7.152 7.230 26,400 -0.18(-2.44%)
Mar 08, 2002 7.460 7.490 7.410 7.411 9,400 -0.09(-1.19%)
Mar 07, 2002 7.500 7.520 7.446 7.500 4,700 +0.00(+0.00%)
Mar 06, 2002 7.440 7.510 7.440 7.500 18,200 +0.00(+0.00%)
Mar 05, 2002 7.500 7.500 7.371 7.500 18,400 +0.00(+0.00%)
Mar 04, 2002 7.520 7.550 7.350 7.500 23,900 -0.02(-0.27%)
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.