Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
K V H Inds Inc
(NQ:
KVHI
)
4.690
UNCHANGED
Streaming Delayed Price
Updated: 9:55 AM EDT, Jul 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jun 03, 2024
5.180
5.180
5.050
5.110
41,329
-0.07(-1.35%)
May 31, 2024
5.110
5.180
5.040
5.180
66,244
+0.07(+1.37%)
May 30, 2024
5.150
5.150
5.070
5.110
38,468
-0.01(-0.20%)
May 29, 2024
5.100
5.187
5.060
5.120
38,960
-0.04(-0.78%)
May 28, 2024
5.120
5.200
5.070
5.160
57,608
+0.06(+1.18%)
May 24, 2024
5.140
5.200
5.020
5.100
75,312
-0.04(-0.78%)
May 23, 2024
5.160
5.165
5.080
5.140
78,906
-0.08(-1.53%)
May 22, 2024
5.220
5.240
5.060
5.220
74,642
-0.01(-0.19%)
May 21, 2024
5.150
5.270
5.120
5.230
217,173
+0.07(+1.36%)
May 20, 2024
5.080
5.200
4.985
5.160
95,982
+0.06(+1.18%)
May 17, 2024
5.070
5.190
5.040
5.100
163,616
+0.05(+0.99%)
May 16, 2024
5.110
5.153
5.040
5.050
77,873
-0.08(-1.56%)
May 15, 2024
5.090
5.140
4.995
5.130
237,064
+0.06(+1.18%)
May 14, 2024
5.030
5.110
5.000
5.070
100,109
+0.05(+1.00%)
May 13, 2024
4.960
5.100
4.960
5.020
109,851
+0.01(+0.20%)
May 10, 2024
5.210
5.215
4.980
5.010
61,597
-0.24(-4.57%)
May 09, 2024
4.980
5.250
4.980
5.250
131,120
+0.24(+4.79%)
May 08, 2024
5.080
5.115
5.000
5.010
84,721
-0.09(-1.76%)
May 07, 2024
4.970
5.170
4.870
5.100
234,202
+0.10(+2.00%)
May 06, 2024
5.000
5.050
4.880
5.000
107,614
+0.01(+0.20%)
May 03, 2024
5.030
5.030
4.930
4.990
36,104
+0.01(+0.20%)
May 02, 2024
4.865
5.020
4.865
4.980
87,917
+0.09(+1.84%)
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
.