$11.88 -0.26 (%) KVH Industries Inc - NASDAQ

Oct. 24, 2014 | 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
10/24/201412.1712.1711.8111.8814,229
10/23/201412.0012.1611.8212.1419,514
10/22/201411.7812.1011.7811.8316,815
10/21/201412.0512.2311.8512.1816,224
10/20/201411.8912.0311.8312.0216,608
10/17/201412.4812.4811.8111.9130,864
10/16/201412.2112.6112.1512.3028,107
10/15/201411.7112.4611.6012.4366,063
10/14/201411.7212.3511.6911.8660,980
10/13/201411.1711.7711.0611.6341,401
10/10/201411.0011.3110.9711.1353,618
10/9/201411.5011.5010.8811.0024,445
10/8/201410.9611.6010.9611.5325,883
10/7/201411.1011.8410.9511.0015,306
10/6/201411.4711.6111.1111.2113,283
10/3/201411.5111.5511.3811.4615,508
10/2/201411.4411.4511.0111.3517,209
10/1/201411.3411.3410.8711.0335,322
9/30/201411.6711.6711.2811.3258,302
9/29/201411.7611.8011.6211.6617,470
9/26/201411.7312.0011.7311.9226,963
9/25/201411.8911.8911.6911.7870,274
9/24/201411.6712.0711.4011.88283,330
9/23/201411.9012.0011.6611.6683,245
9/22/201411.7611.9411.7511.8625,487
9/19/201412.0012.0611.6411.87118,267
9/18/201411.9412.0311.7611.9934,596
9/17/201411.9712.0411.8511.9114,972
9/16/201411.8312.2911.7811.94162,440
9/15/201411.9712.0511.8311.8323,027
9/12/201412.1612.3011.5211.9639,887
9/11/201412.0912.3012.0212.1313,477
9/10/201412.1012.3212.0512.1910,850
9/9/201412.2012.3012.0012.1063,703
9/8/201412.3612.3612.1612.2111,174
9/5/201412.1512.2412.1312.1521,527
9/4/201411.7812.2111.7012.1717,600
9/3/201412.4112.4111.9511.9722,782
9/2/201412.4812.5712.2312.3533,485
8/29/201412.3812.4412.3312.4313,178
8/28/201412.3612.5012.3012.409,532
8/27/201412.7012.7012.4012.4510,559
8/26/201412.6812.8312.5912.6221,081
8/25/201412.7312.8212.5512.6715,625
8/22/201412.6212.7712.6112.6317,859
8/21/201412.5912.6612.5912.6121,079
8/20/201412.6112.7512.5612.6221,448
8/19/201412.6912.7512.6012.6715,937
8/18/201412.4712.9212.4212.6048,395
8/15/201412.5912.6212.1712.3938,951
8/14/201412.4112.4612.3712.4213,791
8/13/201412.4912.5612.4112.4522,198
8/12/201412.5312.5912.5012.5037,172
8/11/201412.5512.6512.5512.5834,935
8/8/201412.5912.6012.5212.5424,676
8/7/201412.7012.7012.5312.6027,023
8/6/201412.6012.9312.6012.7124,628
8/5/201412.8212.9612.5912.6742,417
8/4/201412.9813.1612.8212.8742,278
8/1/201413.0313.2812.9012.9434,586
7/31/201413.1913.4012.9713.0145,611
7/30/201413.5913.5913.0113.4086,879
7/29/201413.4814.1313.4813.8735,417
7/28/201413.5813.5813.3213.4417,132
7/25/201413.6813.6813.5013.6348,024
7/24/201414.0114.0313.6913.8334,157
7/23/201414.0514.1213.9213.959,350
7/22/201413.9814.1113.9714.0716,057
7/21/201414.0314.2413.9113.9512,580
7/18/201413.7314.2013.7314.1427,052
7/17/201413.9414.0513.7213.8131,635
7/16/201414.0814.2413.9614.0718,439
7/15/201414.0914.2113.9214.0226,719
7/14/201414.1514.1513.8814.0717,317
7/11/201413.9814.0713.9214.0516,001
7/10/201413.9114.1413.8814.0426,362
7/9/201414.1014.2513.9814.1818,554
7/8/201414.0414.1013.8214.0724,208
7/7/201413.9914.1813.7014.0351,403
7/3/201413.3514.2113.0514.04178,792
7/2/201413.1513.2413.0113.2123,299
7/1/201413.1413.4713.0113.2244,537
6/30/201413.0213.1912.9913.0320,281
6/27/201412.9213.1412.9213.0978,598
6/26/201413.0713.1412.8213.0320,202
6/25/201413.0113.1412.9513.1114,087
6/24/201413.0913.2813.0113.0220,190
6/23/201413.4013.4013.0613.149,394
6/20/201413.5113.5413.3513.3965,518
6/19/201413.4713.5413.2913.4335,930
6/18/201413.1413.4313.0313.3926,367
6/17/201412.9313.2312.9113.2018,700
6/16/201412.8813.0112.8012.9314,100
6/13/201413.0213.2212.7912.8613,067
6/12/201412.8812.9712.7012.9761,499
6/11/201413.1713.1712.8012.9120,635
6/10/201413.1013.3113.0213.1115,454
6/9/201413.1113.3213.1113.1815,115
6/6/201413.2513.2512.9913.1034,864
6/5/201412.9213.3912.8613.2425,166
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center