Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

4.640 -0.060 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.