$9.83 -0.06 (%) KVH Industries Inc - NASDAQ

Apr. 28, 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
4/27/20169.4110.009.399.8942,916
4/26/20169.689.879.619.7919,688
4/25/20169.679.689.459.6141,043
4/22/20169.369.689.269.6311,778
4/21/20169.489.489.179.4026,036
4/20/20169.469.589.339.4317,987
4/19/20169.769.849.439.4822,301
4/18/20169.779.909.699.7352,292
4/15/20169.7510.039.629.8337,635
4/14/20169.689.899.569.8142,723
4/13/20169.619.739.429.7023,036
4/12/20169.399.679.369.5226,254
4/11/20169.219.449.099.3624,544
4/8/20169.139.238.949.1418,124
4/7/20169.309.409.019.0916,768
4/6/20169.329.429.179.4219,274
4/5/20169.499.529.119.2017,577
4/4/20169.899.899.589.5816,179
4/1/20169.4910.049.499.9238,609
3/31/20169.519.709.519.5545,469
3/30/20169.559.709.449.5542,215
3/29/20169.369.599.359.4763,019
3/28/20169.259.449.019.4131,820
3/24/20168.939.198.939.0721,274
3/23/20169.339.358.798.9530,242
3/22/20169.009.108.999.0321,162
3/21/20169.229.258.939.0541,916
3/18/20169.009.018.808.9355,234
3/17/20168.599.078.599.0152,421
3/16/20168.408.638.328.6238,949
3/15/20168.768.958.478.4757,413
3/14/20169.809.809.019.1245,681
3/11/20169.159.889.159.8558,599
3/10/20168.289.238.289.1546,068
3/9/20169.159.229.029.2020,858
3/8/20169.089.169.039.1033,387
3/7/20169.109.428.549.1828,004
3/4/20169.189.319.089.1215,484
3/3/20169.369.369.179.2021,086
3/2/20169.169.359.089.2520,602
3/1/20169.109.299.109.2614,107
2/29/20169.269.319.089.1316,790
2/26/20169.109.398.369.2724,110
2/25/20169.039.128.899.0932,492
2/24/20168.889.048.849.0321,549
2/23/20168.949.228.668.9435,345
2/22/20169.009.098.908.9639,554
2/19/20168.648.998.598.9341,482
2/18/20168.728.798.548.6725,058
2/17/20168.678.928.618.7433,601
2/16/20168.508.678.358.6722,976
2/12/20168.388.598.308.5112,450
2/11/20168.278.478.078.3350,747
2/10/20168.518.588.328.3523,083
2/9/20168.619.018.488.4819,416
2/8/20169.039.268.448.7757,318
2/5/20169.369.458.929.0565,689
2/4/20169.349.539.349.4327,995
2/3/20169.419.628.579.3832,058
2/2/20169.279.519.269.3637,974
2/1/20169.599.599.279.4025,823
1/29/20169.129.659.129.6548,935
1/28/20169.089.219.039.0763,343
1/27/20168.799.138.778.9845,566
1/26/20168.438.908.348.8754,320
1/25/20168.418.448.358.4048,861
1/22/20168.498.658.328.4836,678
1/21/20168.608.708.148.3536,273
1/20/20168.158.688.008.60131,115
1/19/20168.258.328.178.2786,910
1/15/20168.218.428.028.1794,603
1/14/20168.729.108.398.4686,952
1/13/20168.959.388.518.5676,654
1/12/20168.409.018.358.94130,925
1/11/20168.508.558.168.3328,117
1/8/20169.019.068.498.4955,442
1/7/20169.179.178.898.9837,754
1/6/20169.249.459.129.3119,905
1/5/20169.599.759.239.4115,540
1/4/20169.239.709.169.5955,996
12/31/20159.579.769.399.4245,590
12/30/20159.759.819.549.5830,131
12/29/20159.659.849.659.7347,374
12/28/20159.549.659.549.6116,881
12/24/20159.889.889.589.639,884
12/23/20159.709.759.429.7431,218
12/22/20159.339.689.279.6123,887
12/21/20159.299.349.099.3018,696
12/18/20159.249.309.129.1656,201
12/17/20159.339.439.279.3018,886
12/16/20159.189.309.109.2615,610
12/15/20159.109.238.999.1027,694
12/14/20159.169.278.969.0431,268
12/11/20159.259.629.169.1944,015
12/10/20159.739.759.409.4480,810
12/9/20159.719.879.659.7553,648
12/8/20159.839.959.759.7729,803
12/7/201510.0610.109.959.9522,197
12/4/20159.8510.229.8510.1229,674
12/3/20159.7610.009.719.8649,191
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center