Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

K V H Inds Inc (NQ: KVHI )

4.790 -0.090 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2023 10.05 10.35 10.05 10.25 42,790 +0.22(+2.19%)
Jan 30, 2023 10.12 10.33 9.870 10.03 27,208 -0.19(-1.86%)
Jan 27, 2023 10.22 10.35 10.17 10.22 33,451 +0.00(+0.00%)
Jan 26, 2023 10.28 10.28 9.860 10.22 18,539 -0.05(-0.49%)
Jan 25, 2023 10.14 10.27 9.810 10.27 42,894 +0.12(+1.18%)
Jan 24, 2023 10.23 10.31 10.14 10.15 15,251 -0.12(-1.17%)
Jan 23, 2023 10.39 10.47 10.12 10.27 32,025 -0.15(-1.44%)
Jan 20, 2023 10.39 10.48 10.33 10.42 20,945 +0.03(+0.29%)
Jan 19, 2023 10.40 10.43 10.10 10.39 20,678 +0.00(+0.00%)
Jan 18, 2023 10.52 10.78 10.37 10.39 22,193 -0.17(-1.61%)
Jan 17, 2023 10.62 10.77 10.48 10.56 18,681 +0.04(+0.38%)
Jan 13, 2023 10.47 10.76 10.43 10.52 13,265 +0.07(+0.67%)
Jan 12, 2023 10.16 10.69 10.07 10.45 57,374 +0.10(+0.97%)
Jan 11, 2023 10.39 10.49 10.04 10.35 25,441 -0.04(-0.38%)
Jan 10, 2023 10.22 10.49 10.16 10.39 18,221 +0.08(+0.78%)
Jan 09, 2023 10.01 10.49 9.955 10.31 51,202 +0.09(+0.88%)
Jan 06, 2023 10.21 10.29 9.920 10.22 39,506 +0.13(+1.29%)
Jan 05, 2023 10.07 10.18 9.823 10.09 18,653 -0.05(-0.49%)
Jan 04, 2023 10.13 10.25 9.950 10.14 15,827 +0.08(+0.80%)
Jan 03, 2023 10.32 10.35 9.910 10.06 34,208 -0.16(-1.57%)
Dec 30, 2022 9.820 10.24 9.820 10.22 24,054 +0.35(+3.55%)
Dec 29, 2022 9.910 10.17 9.690 9.870 50,434 -0.01(-0.10%)
Dec 28, 2022 9.800 9.980 9.530 9.880 38,450 +0.15(+1.54%)
Dec 27, 2022 9.400 9.730 9.300 9.730 103,797 +0.33(+3.51%)
Dec 23, 2022 9.440 9.465 9.260 9.400 45,089 -0.04(-0.42%)
Dec 22, 2022 9.660 9.680 9.350 9.440 34,407 -0.29(-2.98%)
Dec 21, 2022 9.780 9.960 9.620 9.730 41,105 +0.06(+0.62%)
Dec 20, 2022 9.550 10.17 9.550 9.670 20,721 +0.08(+0.83%)
Dec 19, 2022 9.550 9.790 9.380 9.590 24,575 +0.02(+0.21%)
Dec 16, 2022 9.520 9.860 9.450 9.570 89,466 -0.04(-0.42%)
Dec 15, 2022 9.800 10.04 9.600 9.610 16,792 -0.28(-2.83%)
Dec 14, 2022 10.01 10.22 9.780 9.890 22,664 -0.07(-0.70%)
Dec 13, 2022 10.15 10.29 9.675 9.960 59,365 -0.13(-1.29%)
Dec 12, 2022 10.05 10.41 9.900 10.09 60,252 +0.07(+0.70%)
Dec 09, 2022 10.34 10.50 9.930 10.02 64,023 -0.32(-3.09%)
Dec 08, 2022 9.740 10.38 9.740 10.34 83,272 -0.18(-1.71%)
Dec 07, 2022 10.32 10.69 10.15 10.52 21,776 +0.41(+4.06%)
Dec 06, 2022 10.85 10.85 9.780 10.11 42,027 -0.56(-5.25%)
Dec 05, 2022 11.45 11.45 10.55 10.67 64,725 -0.73(-6.40%)
Dec 02, 2022 11.34 11.50 11.06 11.40 36,604 -0.09(-0.78%)
Dec 01, 2022 11.48 11.50 11.12 11.49 17,468 +0.10(+0.88%)
Nov 30, 2022 11.16 11.40 11.00 11.39 23,382 +0.31(+2.80%)
Nov 29, 2022 11.28 11.88 10.95 11.08 49,313 -0.13(-1.16%)
Nov 28, 2022 11.22 11.27 10.83 11.21 48,434 -0.02(-0.18%)
Nov 25, 2022 11.16 11.25 10.94 11.23 7,385 +0.07(+0.63%)
Nov 23, 2022 11.21 11.27 10.91 11.16 20,104 -0.05(-0.45%)
Nov 22, 2022 11.15 11.34 10.73 11.21 17,835 +0.18(+1.63%)
Nov 21, 2022 10.76 11.24 10.76 11.03 13,634 +0.21(+1.94%)
Nov 18, 2022 10.91 11.50 10.81 10.82 17,101 -0.17(-1.55%)
Nov 17, 2022 10.90 11.12 10.70 10.99 14,547 -0.12(-1.08%)
Nov 16, 2022 10.99 11.23 10.99 11.11 33,314 -0.04(-0.36%)
Nov 15, 2022 10.95 11.22 10.90 11.15 27,558 +0.25(+2.29%)
Nov 14, 2022 10.70 11.05 10.54 10.90 54,449 +0.22(+2.06%)
Nov 11, 2022 10.49 10.75 10.30 10.68 45,426 +0.21(+2.01%)
Nov 10, 2022 10.69 11.08 10.42 10.47 50,626 -0.08(-0.76%)
Nov 09, 2022 10.36 10.64 10.17 10.55 18,289 +0.17(+1.64%)
Nov 08, 2022 10.41 10.61 10.34 10.38 37,779 -0.16(-1.52%)
Nov 07, 2022 11.13 11.13 10.49 10.54 27,454 -0.57(-5.13%)
Nov 04, 2022 10.90 11.25 10.50 11.11 125,359 +0.21(+1.93%)
Nov 03, 2022 10.82 11.08 10.79 10.90 44,690 -0.06(-0.55%)
Nov 02, 2022 11.14 11.19 10.28 10.96 60,084 -0.13(-1.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.