Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

4.940 +0.140 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 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 01, 2024 4.830 4.850 4.790 4.800 18,722 -0.03(-0.62%)
Sep 30, 2024 4.740 4.880 4.662 4.830 112,926 +0.08(+1.68%)
Sep 27, 2024 4.690 4.750 4.628 4.750 18,439 +0.06(+1.28%)
Sep 26, 2024 4.700 4.750 4.640 4.690 62,460 +0.05(+1.08%)
Sep 25, 2024 4.640 4.670 4.580 4.640 22,872 -0.03(-0.64%)
Sep 24, 2024 4.660 4.680 4.610 4.670 26,504 -0.02(-0.43%)
Sep 23, 2024 4.640 4.700 4.615 4.690 22,416 +0.05(+1.08%)
Sep 20, 2024 4.670 4.690 4.600 4.640 62,329 -0.06(-1.28%)
Sep 19, 2024 4.620 4.700 4.620 4.700 25,276 +0.09(+1.95%)
Sep 18, 2024 4.600 4.690 4.521 4.610 30,632 +0.02(+0.44%)
Sep 17, 2024 4.700 4.700 4.570 4.590 15,338 -0.08(-1.71%)
Sep 16, 2024 4.690 4.710 4.630 4.670 38,870 -0.02(-0.43%)
Sep 13, 2024 4.590 4.690 4.590 4.690 27,016 +0.17(+3.76%)
Sep 12, 2024 4.470 4.520 4.460 4.520 59,605 +0.06(+1.35%)
Sep 11, 2024 4.510 4.510 4.420 4.460 24,652 +0.00(+0.00%)
Sep 10, 2024 4.620 4.620 4.460 4.460 23,301 -0.17(-3.67%)
Sep 09, 2024 4.530 4.670 4.530 4.630 58,911 +0.07(+1.54%)
Sep 06, 2024 4.710 4.710 4.540 4.560 27,836 -0.10(-2.15%)
Sep 05, 2024 4.630 4.680 4.600 4.660 57,351 -0.05(-1.06%)
Sep 04, 2024 4.480 4.710 4.480 4.710 100,619 +0.22(+4.90%)
Sep 03, 2024 4.460 4.540 4.400 4.490 79,718 +0.05(+1.13%)
Aug 30, 2024 4.450 4.590 4.410 4.440 69,816 +0.02(+0.45%)
Aug 29, 2024 4.410 4.600 4.400 4.420 74,166 -0.04(-0.90%)
Aug 28, 2024 4.510 4.630 4.360 4.460 52,129 -0.07(-1.55%)
Aug 27, 2024 4.550 4.727 4.440 4.530 22,549 -0.06(-1.31%)
Aug 26, 2024 4.620 4.660 4.560 4.590 36,432 -0.03(-0.65%)
Aug 23, 2024 4.460 4.620 4.460 4.620 27,556 +0.14(+3.12%)
Aug 22, 2024 4.530 4.590 4.420 4.480 14,754 -0.07(-1.54%)
Aug 21, 2024 4.550 4.630 4.550 4.550 7,871 +0.00(+0.00%)
Aug 20, 2024 4.460 4.600 4.460 4.550 48,100 +0.10(+2.25%)
Aug 19, 2024 4.410 4.520 4.370 4.450 33,655 -0.01(-0.22%)
Aug 16, 2024 4.450 4.480 4.380 4.460 17,561 +0.06(+1.36%)
Aug 15, 2024 4.540 4.540 4.350 4.400 31,094 +0.00(+0.00%)
Aug 14, 2024 4.570 4.575 4.400 4.400 19,910 -0.11(-2.44%)
Aug 13, 2024 4.520 4.610 4.480 4.510 27,604 +0.01(+0.22%)
Aug 12, 2024 4.600 4.600 4.410 4.500 30,617 +0.01(+0.22%)
Aug 09, 2024 4.490 4.590 4.370 4.490 27,418 +0.01(+0.22%)
Aug 08, 2024 4.500 4.570 4.450 4.480 84,395 +0.04(+0.90%)
Aug 07, 2024 4.570 4.656 4.430 4.440 75,430 -0.13(-2.84%)
Aug 06, 2024 4.630 4.740 4.490 4.570 156,872 +0.08(+1.78%)
Aug 05, 2024 4.330 4.640 4.330 4.490 141,000 -0.01(-0.22%)
Aug 02, 2024 4.500 4.580 4.390 4.500 181,198 -0.08(-1.75%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.