$10.70 -0.15 (%) KVH Industries Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KVHI historical data

Date Open High Low Close Volume
12/2/201611.0011.0010.6010.7071,918
12/1/201610.9010.9510.6510.8562,573
11/30/201610.5011.0010.4010.90143,777
11/29/201610.4510.5010.4010.4051,366
11/28/201610.3010.4510.2010.4042,908
11/25/201610.1010.2510.1010.2520,805
11/23/20169.9510.059.9510.0033,410
11/22/201610.0010.109.9510.0040,935
11/21/201610.0010.109.9510.0067,357
11/18/20169.9010.009.809.9560,255
11/17/20169.809.909.809.8522,037
11/16/20169.759.909.559.9042,942
11/15/201610.0510.059.459.6531,885
11/14/20169.9510.109.8010.10106,565
11/11/20169.159.959.109.9095,537
11/10/20168.709.158.409.1051,804
11/9/20167.908.707.908.6562,043
11/8/20167.758.057.508.0563,013
11/7/20167.958.207.757.8077,467
11/4/20168.008.007.757.7555,212
11/3/20168.008.257.907.9591,013
11/2/20167.808.007.807.90131,856
11/1/20168.008.037.857.90139,295
10/31/20168.158.157.907.9580,790
10/28/20168.208.258.058.1018,366
10/27/20168.258.258.058.1517,018
10/26/20168.308.307.958.1531,183
10/25/20168.508.508.258.3558,333
10/24/20168.658.658.458.5028,565
10/21/20168.508.858.458.5513,742
10/20/20168.558.608.508.5512,956
10/19/20168.558.658.508.659,101
10/18/20168.608.608.508.559,447
10/17/20168.858.858.508.508,223
10/14/20168.558.778.558.5842,696
10/13/20168.798.888.508.5782,147
10/12/20168.918.978.808.8314,968
10/11/20169.009.068.878.9037,859
10/10/20169.109.149.029.0614,667
10/7/20169.109.268.869.1418,963
10/6/20169.069.148.959.117,951
10/5/20168.979.148.959.057,786
10/4/20168.979.038.838.9035,216
10/3/20168.859.008.728.9129,579
9/30/20168.959.018.778.8146,384
9/29/20169.009.178.908.9528,901
9/28/20168.999.018.928.9918,069
9/27/20168.749.048.708.9734,807
9/26/20168.798.808.658.7029,483
9/23/20168.909.058.718.7920,919
9/22/20168.828.968.728.9013,773
9/21/20168.708.898.638.8012,931
9/20/20168.638.828.638.686,786
9/19/20168.478.828.478.5848,793
9/16/20168.568.598.368.5258,963
9/15/20168.738.758.448.5111,474
9/14/20168.508.788.468.5330,620
9/13/20168.488.538.408.4624,525
9/12/20168.378.548.378.5419,695
9/9/20168.688.688.368.3723,578
9/8/20168.778.838.708.7847,941
9/7/20168.858.968.798.8459,713
9/6/20168.708.988.708.8450,829
9/2/20168.939.188.708.7755,266
9/1/20168.418.958.418.88120,231
8/31/20168.658.678.588.6028,370
8/30/20168.939.008.648.6850,307
8/29/20168.658.948.578.7255,958
8/26/20168.588.608.548.589,776
8/25/20168.388.658.388.5842,448
8/24/20168.688.758.608.6430,877
8/23/20168.488.658.428.6029,785
8/22/20168.588.588.348.3922,678
8/19/20168.408.738.228.4854,899
8/18/20168.418.627.518.3930,202
8/17/20168.428.608.348.3818,799
8/16/20169.089.198.528.6361,210
8/15/20168.688.918.638.6828,540
8/12/20168.558.748.438.6023,187
8/11/20168.508.748.178.549,130
8/10/20168.378.548.328.4436,377
8/9/20168.508.928.228.3348,928
8/8/20168.578.588.368.4044,257
8/5/20168.939.008.528.6166,726
8/4/20169.039.038.578.8620,323
8/3/20168.909.068.399.0347,860
8/2/20169.149.218.388.9012,947
8/1/20169.019.238.379.1244,678
7/29/20169.019.188.959.0723,943
7/28/20169.059.088.908.9627,049
7/27/20169.009.148.379.0823,403
7/26/20168.699.008.578.9323,148
7/25/20169.029.058.548.6961,326
7/22/20169.039.198.989.1131,393
7/21/20169.009.248.778.9964,586
7/20/20168.259.068.179.0386,613
7/19/20168.068.307.848.2043,231
7/18/20167.858.227.698.1090,315
7/15/20167.407.927.327.8352,876
7/14/20167.497.537.317.3177,535
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center