KVHI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 5.01 | -0.24 | -4.57% | 5.21 | 5.215 | 4.98 | 61,597 |
May 09 2024 | 5.25 | 0.24 | 4.79% | 4.98 | 5.25 | 4.98 | 131,120 |
May 08 2024 | 5.01 | -0.09 | -1.76% | 5.08 | 5.115 | 5.00 | 84,721 |
May 07 2024 | 5.10 | 0.10 | 2.00% | 4.97 | 5.1699 | 4.87 | 234,202 |
May 06 2024 | 5.00 | 0.01 | 0.20% | 5.00 | 5.05 | 4.93 | 107,614 |
May 03 2024 | 4.99 | 0.01 | 0.20% | 5.03 | 5.03 | 4.93 | 36,104 |
May 02 2024 | 4.98 | 0.09 | 1.84% | 4.92 | 5.02 | 4.865 | 87,917 |
May 01 2024 | 4.89 | 0.09 | 1.88% | 4.81 | 4.94 | 4.77 | 71,764 |
Apr 30 2024 | 4.80 | -0.09 | -1.84% | 4.87 | 4.87 | 4.78 | 43,111 |
Apr 29 2024 | 4.89 | 0.11 | 2.30% | 4.78 | 4.90 | 4.77 | 107,967 |
Apr 26 2024 | 4.78 | 0.02 | 0.42% | 4.75 | 4.86 | 4.705 | 95,076 |
Apr 25 2024 | 4.76 | -0.05 | -1.04% | 4.80 | 4.86 | 4.67 | 86,527 |
Apr 24 2024 | 4.81 | -0.06 | -1.23% | 4.83 | 4.89 | 4.79 | 41,545 |
Apr 23 2024 | 4.87 | 0.06 | 1.25% | 4.80 | 4.89 | 4.76 | 79,378 |
Apr 22 2024 | 4.81 | -0.13 | -2.63% | 4.94 | 5.01 | 4.77 | 40,456 |
Apr 19 2024 | 4.94 | 0.05 | 1.02% | 4.88 | 4.97 | 4.87 | 54,395 |
Apr 18 2024 | 4.89 | -0.02 | -0.31% | 4.90 | 4.94 | 4.85 | 90,555 |
Apr 17 2024 | 4.905 | 0.04 | 0.93% | 4.77 | 4.9599 | 4.77 | 124,390 |
Apr 16 2024 | 4.86 | -0.40 | -7.60% | 5.24 | 5.30 | 4.81 | 97,604 |
Apr 15 2024 | 5.26 | -0.11 | -2.05% | 5.33 | 5.40 | 5.145 | 147,559 |
Apr 12 2024 | 5.37 | 0.01 | 0.19% | 5.34 | 5.4899 | 5.30 | 103,390 |
Apr 11 2024 | 5.36 | 0.13 | 2.49% | 5.23 | 5.39 | 5.19 | 65,350 |
Apr 10 2024 | 5.23 | 0.17 | 3.36% | 5.00 | 5.24 | 5.00 | 284,373 |
Apr 09 2024 | 5.06 | 0.03 | 0.60% | 5.01 | 5.10 | 5.00 | 103,970 |
Apr 08 2024 | 5.03 | -0.03 | -0.59% | 5.06 | 5.11 | 5.00 | 198,212 |
Apr 05 2024 | 5.06 | 0.05 | 1.00% | 5.03 | 5.08 | 4.95 | 62,571 |
Apr 04 2024 | 5.01 | -0.04 | -0.79% | 5.07 | 5.11 | 4.99 | 66,554 |
Apr 03 2024 | 5.05 | 0.00 | 0.00% | 5.06 | 5.10 | 5.03 | 60,822 |
Apr 02 2024 | 5.05 | -0.05 | -0.98% | 5.04 | 5.0761 | 4.93 | 121,235 |
Apr 01 2024 | 5.10 | -0.01 | -0.20% | 5.12 | 5.12 | 5.02 | 123,733 |
Mar 28 2024 | 5.11 | 0.01 | 0.20% | 5.07 | 5.18 | 5.02 | 70,206 |
Mar 27 2024 | 5.10 | 0.04 | 0.79% | 5.05 | 5.15 | 4.935 | 159,751 |
Mar 26 2024 | 5.06 | 0.01 | 0.20% | 5.01 | 5.14 | 4.915 | 100,284 |
Mar 25 2024 | 5.05 | 0.04 | 0.80% | 4.99 | 5.20 | 4.93 | 227,323 |
Mar 22 2024 | 5.01 | 0.01 | 0.20% | 5.00 | 5.035 | 4.8813 | 78,704 |
Mar 21 2024 | 5.00 | -0.02 | -0.40% | 5.02 | 5.08 | 4.911 | 251,691 |
Mar 20 2024 | 5.02 | 0.21 | 4.37% | 4.81 | 5.18 | 4.81 | 117,465 |
Mar 19 2024 | 4.81 | -0.02 | -0.41% | 4.83 | 4.86 | 4.72 | 97,485 |
Mar 18 2024 | 4.83 | 0.16 | 3.43% | 4.64 | 4.89 | 4.56 | 161,914 |
Mar 15 2024 | 4.67 | 0.12 | 2.64% | 4.73 | 4.8101 | 4.61 | 163,787 |
Mar 14 2024 | 4.55 | -0.05 | -1.09% | 4.60 | 4.6692 | 4.461 | 60,158 |
Mar 13 2024 | 4.60 | 0.15 | 3.37% | 4.47 | 4.79 | 4.41 | 110,845 |
Mar 12 2024 | 4.45 | -0.20 | -4.30% | 4.62 | 4.67 | 4.45 | 73,022 |
Mar 11 2024 | 4.65 | -0.09 | -1.90% | 4.69 | 4.7399 | 4.57 | 57,636 |
Mar 08 2024 | 4.74 | 0.09 | 1.94% | 4.69 | 4.85 | 4.63 | 51,161 |
Mar 07 2024 | 4.65 | -0.16 | -3.33% | 4.80 | 4.80 | 4.61 | 31,048 |
Mar 06 2024 | 4.81 | 0.10 | 2.12% | 4.73 | 4.87 | 4.73 | 55,454 |
Mar 05 2024 | 4.71 | 0.02 | 0.43% | 4.68 | 4.80 | 4.61 | 98,755 |
Mar 04 2024 | 4.69 | -0.03 | -0.64% | 4.68 | 4.85 | 4.6291 | 79,572 |
Mar 01 2024 | 4.72 | -0.03 | -0.63% | 4.79 | 4.925 | 4.66 | 49,692 |
Feb 29 2024 | 4.75 | -0.13 | -2.66% | 4.96 | 4.96 | 4.74 | 25,884 |
Feb 28 2024 | 4.88 | 0.05 | 1.04% | 4.82 | 5.00 | 4.7768 | 58,166 |
Feb 27 2024 | 4.83 | 0.15 | 3.21% | 4.67 | 4.92 | 4.67 | 85,049 |
Feb 26 2024 | 4.68 | -0.03 | -0.64% | 4.66 | 4.76 | 4.64 | 53,398 |
Feb 23 2024 | 4.71 | -0.11 | -2.28% | 4.81 | 4.85 | 4.66 | 45,908 |
Feb 22 2024 | 4.82 | -0.22 | -4.37% | 5.01 | 5.0599 | 4.75 | 89,470 |
Feb 21 2024 | 5.04 | -0.01 | -0.20% | 5.01 | 5.14 | 5.01 | 71,172 |
Feb 20 2024 | 5.05 | 0.02 | 0.40% | 4.96 | 5.0999 | 4.90 | 106,998 |
Feb 16 2024 | 5.03 | -0.16 | -3.08% | 5.17 | 5.17 | 4.96 | 156,942 |
Feb 15 2024 | 5.19 | 0.20 | 4.01% | 4.87 | 5.22 | 4.87 | 136,708 |
Feb 14 2024 | 4.99 | 0.14 | 2.89% | 4.91 | 4.99 | 4.865 | 249,969 |
Feb 13 2024 | 4.85 | -0.12 | -2.41% | 4.84 | 4.90 | 4.79 | 73,834 |
Feb 12 2024 | 4.97 | 0.14 | 2.90% | 4.87 | 5.03 | 4.72 | 280,634 |