$12.69 -0.02 (%) KVH Industries Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KVHI historical data

Date Open High Low Close Volume
5/22/201512.7512.8812.5612.6925,763
5/21/201512.4612.9412.4612.7121,280
5/20/201512.8512.9112.4212.6036,456
5/19/201512.8112.8912.7012.7611,779
5/18/201512.8313.0212.5412.9436,936
5/15/201513.3713.3712.8012.9229,220
5/14/201512.8314.2112.8013.44110,269
5/13/201513.0013.0412.6712.7218,252
5/12/201512.6812.9112.4012.9035,734
5/11/201512.5012.7512.4712.7032,677
5/8/201512.7112.7112.0712.5699,528
5/7/201511.6213.0211.1412.48443,852
5/6/201512.8012.9112.6012.8730,599
5/5/201512.9013.0812.6712.7033,114
5/4/201513.2213.2912.9012.9736,121
5/1/201513.4913.8913.0013.0449,845
4/30/201514.3614.3613.4213.4966,348
4/29/201514.6714.6714.1214.4118,281
4/28/201514.2614.8114.2614.7521,168
4/27/201514.2514.4714.0814.2131,083
4/24/201514.3314.3714.2014.3218,938
4/23/201514.3714.4014.2914.3432,087
4/22/201514.4014.4514.2514.4232,937
4/21/201514.5414.6314.3114.4010,351
4/20/201514.4014.6114.4014.6020,481
4/17/201514.6114.6614.2114.3229,616
4/16/201514.9614.9614.6014.7350,249
4/15/201514.9115.1714.8215.0561,626
4/14/201514.8014.9914.6114.8226,551
4/13/201514.9815.0514.6514.8026,791
4/10/201515.2415.2414.9015.0428,769
4/9/201515.6015.6015.1715.2429,580
4/8/201515.3915.7315.3915.6513,130
4/7/201515.5315.7515.4115.4419,138
4/6/201515.4115.7915.4115.5336,587
4/2/201515.2415.5015.1715.4233,158
4/1/201515.0115.1614.9315.1232,582
3/31/201514.9815.1814.8915.1250,644
3/30/201515.0215.0914.9115.0231,177
3/27/201514.9315.0214.8614.9739,404
3/26/201514.8015.0914.7614.9876,760
3/25/201514.8015.0014.6414.82129,117
3/24/201515.0015.1714.7014.9368,248
3/23/201514.0515.1713.9815.00110,676
3/20/201513.9714.0513.8213.9875,803
3/19/201513.9614.1013.7813.8857,750
3/18/201513.8414.0313.8413.9293,189
3/17/201513.7414.2413.6813.86239,114
3/16/201512.9013.4912.9013.2186,596
3/13/201512.7813.3512.7113.2495,815
3/12/201512.8012.9912.7512.9828,118
3/11/201512.6412.9412.6412.8426,184
3/10/201512.6112.8012.6012.6513,176
3/9/201512.7112.9812.7112.796,594
3/6/201512.6013.0012.6012.6536,657
3/5/201512.9013.0912.8112.8724,193
3/4/201512.9413.0812.8412.9021,092
3/3/201512.9513.0812.9112.946,306
3/2/201512.8913.0712.8713.0318,601
2/27/201512.8912.9812.8012.8314,778
2/26/201512.7813.0012.7012.9525,177
2/25/201512.8613.0012.8212.9814,331
2/24/201512.6412.9312.6412.8028,502
2/23/201512.7812.8712.6812.776,661
2/20/201512.9812.9812.7112.8641,911
2/19/201512.8413.0512.8412.906,099
2/18/201512.9312.9412.8012.909,454
2/17/201513.1613.1612.9012.9810,640
2/13/201512.8613.2312.8013.1127,026
2/12/201512.8112.8612.6912.8215,336
2/11/201512.6412.7612.6012.7211,048
2/10/201512.9712.9712.6612.7021,783
2/9/201513.1013.2212.8212.8517,202
2/6/201513.3113.3913.0213.1023,570
2/5/201513.2713.4313.1113.2922,065
2/4/201512.9713.3412.9713.2437,299
2/3/201512.4713.1312.3413.1156,590
2/2/201512.4012.4712.1312.3628,737
1/30/201512.3012.6212.0612.1033,526
1/29/201512.1612.4812.0712.4232,614
1/28/201512.8712.8712.0912.1722,248
1/27/201512.7512.8512.7512.7719,816
1/26/201512.8412.9712.5212.8922,935
1/23/201512.8412.8912.6912.7713,936
1/22/201512.7412.8012.4912.8043,995
1/21/201512.3112.7412.3112.6989,333
1/20/201512.2212.4912.1512.3226,859
1/16/201511.9812.4111.9112.1665,599
1/15/201512.3912.3911.8112.0335,692
1/14/201511.8612.6011.8512.3091,387
1/13/201512.1412.2411.6212.0338,871
1/12/201512.0112.1411.8511.9613,834
1/9/201512.1112.2411.9511.9715,537
1/8/201512.2012.6212.0512.15134,684
1/7/201512.1812.2311.9012.0521,747
1/6/201512.8212.8212.0712.0821,040
1/5/201512.3312.9812.3112.7088,749
1/2/201512.7912.9412.0512.4029,161
12/31/201412.6212.8412.5312.6517,117
12/30/201412.5912.6012.4512.548,529
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center