Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

K V H Inds Inc (NQ: KVHI )

4.580 +0.130 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2024 4.450 4.630 4.170 4.580 413,700 +0.13(+2.92%)
Jul 31, 2024 4.590 4.650 4.430 4.450 166,644 -0.10(-2.20%)
Jul 30, 2024 4.660 4.700 4.520 4.550 47,528 -0.10(-2.15%)
Jul 29, 2024 4.770 4.770 4.650 4.650 31,733 -0.08(-1.69%)
Jul 26, 2024 4.830 4.850 4.660 4.730 45,756 -0.05(-1.05%)
Jul 25, 2024 4.720 4.830 4.680 4.780 39,291 +0.07(+1.49%)
Jul 24, 2024 4.680 4.765 4.660 4.710 35,511 +0.02(+0.43%)
Jul 23, 2024 4.600 4.740 4.550 4.690 30,360 +0.05(+1.08%)
Jul 22, 2024 4.420 4.660 4.420 4.640 85,907 +0.21(+4.74%)
Jul 19, 2024 4.550 4.550 4.400 4.430 22,710 -0.11(-2.42%)
Jul 18, 2024 4.590 4.660 4.530 4.540 48,582 -0.10(-2.16%)
Jul 17, 2024 4.530 4.670 4.530 4.640 106,644 +0.08(+1.75%)
Jul 16, 2024 4.590 4.660 4.420 4.560 73,919 +0.02(+0.44%)
Jul 15, 2024 4.540 4.670 4.490 4.540 91,073 +0.02(+0.44%)
Jul 12, 2024 4.450 4.690 4.450 4.520 99,048 +0.07(+1.57%)
Jul 11, 2024 4.400 4.480 4.400 4.450 33,225 +0.10(+2.30%)
Jul 10, 2024 4.360 4.380 4.280 4.350 51,526 +0.02(+0.46%)
Jul 09, 2024 4.390 4.410 4.310 4.330 58,329 -0.08(-1.81%)
Jul 08, 2024 4.580 4.580 4.410 4.410 70,676 -0.06(-1.34%)
Jul 05, 2024 4.480 4.530 4.420 4.470 48,296 -0.01(-0.22%)
Jul 03, 2024 4.440 4.480 4.400 4.480 65,867 +0.06(+1.36%)
Jul 02, 2024 4.380 4.500 4.380 4.420 120,414 +0.05(+1.14%)
Jul 01, 2024 4.620 4.680 4.340 4.370 111,654 -0.28(-6.02%)
Jun 28, 2024 4.970 5.030 4.510 4.650 2,305,467 -0.27(-5.49%)
Jun 27, 2024 4.850 4.930 4.740 4.920 106,557 +0.04(+0.82%)
Jun 26, 2024 5.160 5.200 4.870 4.880 152,214 -0.24(-4.69%)
Jun 25, 2024 4.600 5.130 4.570 5.120 157,111 +0.59(+13.02%)
Jun 24, 2024 4.450 4.570 4.410 4.530 62,524 +0.03(+0.67%)
Jun 21, 2024 4.540 4.610 4.470 4.500 120,919 -0.04(-0.88%)
Jun 20, 2024 4.690 4.690 4.470 4.540 82,151 -0.13(-2.78%)
Jun 18, 2024 4.700 4.750 4.620 4.670 45,950 -0.05(-1.06%)
Jun 17, 2024 4.750 4.766 4.615 4.720 69,228 -0.07(-1.46%)
Jun 14, 2024 4.860 4.880 4.665 4.790 97,755 -0.09(-1.84%)
Jun 13, 2024 4.850 4.920 4.770 4.880 60,620 -0.05(-1.01%)
Jun 12, 2024 4.950 4.980 4.810 4.930 46,130 +0.08(+1.65%)
Jun 11, 2024 4.970 4.970 4.800 4.850 90,296 -0.16(-3.19%)
Jun 10, 2024 5.000 5.040 4.970 5.010 38,616 +0.00(+0.00%)
Jun 07, 2024 5.070 5.130 4.980 5.010 58,215 -0.01(-0.20%)
Jun 06, 2024 5.040 5.070 4.920 5.020 30,606 -0.05(-0.99%)
Jun 05, 2024 5.110 5.135 5.030 5.070 92,219 -0.03(-0.59%)
Jun 04, 2024 5.110 5.125 5.000 5.100 55,044 -0.01(-0.20%)
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.