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 )

4.670 -0.050 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Oct 31, 2019 10.01 10.44 9.950 10.22 55,990 +0.14(+1.39%)
Oct 30, 2019 10.19 10.19 9.810 10.08 10,725 -0.18(-1.75%)
Oct 29, 2019 10.14 10.33 9.770 10.26 44,909 +0.04(+0.39%)
Oct 28, 2019 10.00 10.44 10.00 10.22 14,792 +0.31(+3.13%)
Oct 25, 2019 9.830 9.990 9.830 9.910 11,200 +0.11(+1.12%)
Oct 24, 2019 9.970 9.970 9.740 9.800 12,086 -0.11(-1.11%)
Oct 23, 2019 10.06 10.06 9.820 9.910 12,514 -0.08(-0.80%)
Oct 22, 2019 10.17 10.19 9.965 9.990 11,739 -0.23(-2.25%)
Oct 21, 2019 9.960 10.30 9.960 10.22 23,763 +0.23(+2.30%)
Oct 18, 2019 10.02 10.08 9.670 9.990 25,200 -0.17(-1.67%)
Oct 17, 2019 10.08 10.33 10.04 10.16 21,495 +0.04(+0.40%)
Oct 16, 2019 9.950 10.38 9.870 10.12 20,365 +0.12(+1.20%)
Oct 15, 2019 10.02 10.19 9.790 10.00 22,760 +0.03(+0.30%)
Oct 14, 2019 9.770 9.995 9.675 9.970 29,493 +0.16(+1.63%)
Oct 11, 2019 9.970 10.24 9.780 9.810 44,100 -0.12(-1.21%)
Oct 10, 2019 10.00 10.02 9.867 9.930 13,324 +0.02(+0.20%)
Oct 09, 2019 9.950 10.06 9.370 9.910 19,239 -0.03(-0.30%)
Oct 08, 2019 9.780 9.980 9.780 9.940 29,706 +0.12(+1.22%)
Oct 07, 2019 9.950 10.06 9.370 9.820 39,721 -0.08(-0.81%)
Oct 04, 2019 9.460 9.980 9.450 9.900 58,100 +0.47(+4.98%)
Oct 03, 2019 9.720 9.860 9.370 9.430 67,488 -0.38(-3.87%)
Oct 02, 2019 9.880 9.990 9.560 9.810 50,415 -0.18(-1.80%)
Oct 01, 2019 10.75 10.90 9.910 9.990 45,797 -0.66(-6.20%)
Sep 30, 2019 10.86 11.10 10.64 10.65 35,762 -0.19(-1.75%)
Sep 27, 2019 10.90 10.98 10.78 10.84 17,400 +0.04(+0.37%)
Sep 26, 2019 10.83 10.92 10.73 10.80 25,465 -0.11(-1.01%)
Sep 25, 2019 10.70 11.00 10.24 10.91 16,083 +0.31(+2.92%)
Sep 24, 2019 10.77 10.78 10.52 10.60 21,123 -0.08(-0.75%)
Sep 23, 2019 10.71 10.75 10.44 10.68 27,992 +0.06(+0.56%)
Sep 20, 2019 10.29 10.62 10.00 10.62 115,400 +0.31(+3.01%)
Sep 19, 2019 10.36 10.50 10.22 10.31 20,332 -0.03(-0.29%)
Sep 18, 2019 10.35 10.48 9.970 10.34 29,997 +0.09(+0.88%)
Sep 17, 2019 9.980 10.45 9.820 10.25 30,643 +0.17(+1.69%)
Sep 16, 2019 10.25 10.36 10.04 10.08 31,932 -0.35(-3.36%)
Sep 13, 2019 10.35 10.59 9.980 10.43 34,700 +0.17(+1.66%)
Sep 12, 2019 10.36 10.36 10.02 10.26 23,231 -0.04(-0.39%)
Sep 11, 2019 9.820 10.34 9.610 10.30 37,154 +0.56(+5.75%)
Sep 10, 2019 9.360 9.810 9.360 9.740 13,158 +0.15(+1.56%)
Sep 09, 2019 9.440 9.810 9.330 9.590 23,918 +0.11(+1.16%)
Sep 06, 2019 9.630 9.630 9.370 9.480 10,000 -0.14(-1.46%)
Sep 05, 2019 9.280 9.680 8.806 9.620 16,180 +0.36(+3.89%)
Sep 04, 2019 9.250 9.493 9.200 9.260 9,909 +0.02(+0.22%)
Sep 03, 2019 9.190 9.347 9.090 9.240 24,227 -0.06(-0.65%)
Aug 30, 2019 9.290 9.400 9.250 9.300 10,800 +0.05(+0.54%)
Aug 29, 2019 9.210 9.590 9.160 9.250 22,188 +0.16(+1.76%)
Aug 28, 2019 9.240 9.450 9.050 9.090 13,260 -0.12(-1.30%)
Aug 27, 2019 9.700 10.00 9.200 9.210 26,721 -0.49(-5.05%)
Aug 26, 2019 9.330 9.700 9.125 9.700 15,095 +0.45(+4.86%)
Aug 23, 2019 9.010 9.349 8.970 9.250 79,400 +0.23(+2.55%)
Aug 22, 2019 9.145 9.220 8.855 9.020 64,496 -0.03(-0.33%)
Aug 21, 2019 8.930 9.240 8.890 9.050 59,131 +0.15(+1.69%)
Aug 20, 2019 9.010 9.140 8.860 8.900 23,172 -0.12(-1.33%)
Aug 19, 2019 8.930 9.060 8.640 9.020 94,323 +0.15(+1.69%)
Aug 16, 2019 8.920 9.080 8.760 8.870 25,300 -0.07(-0.78%)
Aug 15, 2019 8.880 9.050 8.735 8.940 59,522 +0.10(+1.13%)
Aug 14, 2019 8.960 8.980 8.740 8.840 47,000 -0.15(-1.67%)
Aug 13, 2019 8.900 9.368 8.900 8.990 31,035 -0.04(-0.44%)
Aug 12, 2019 8.980 9.295 8.900 9.030 27,225 +0.01(+0.11%)
Aug 09, 2019 9.270 9.680 9.010 9.020 14,100 -0.31(-3.32%)
Aug 08, 2019 9.580 9.600 9.210 9.330 28,494 +0.03(+0.32%)
Aug 07, 2019 9.290 9.620 9.090 9.300 21,414 -0.12(-1.27%)
Aug 06, 2019 9.300 10.01 9.300 9.420 14,671 +0.09(+0.96%)
Aug 05, 2019 9.530 9.540 9.300 9.330 26,992 -0.49(-4.99%)
Aug 02, 2019 9.280 9.900 9.270 9.820 19,200 -0.28(-2.77%)
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.