KVH Industries Inc $13.41

up +0.10


17/4/2014 08:10 PM  |  NASDAQ : KVHI  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KVHI historical data

Date Open High Low Close Volume
4/17/201413.3113.4713.2613.4118,372
4/16/201413.2013.5713.0513.3148,225
4/15/201413.0513.2412.8513.2063,795
4/14/201413.1613.2112.7113.0762,689
4/11/201412.8013.0812.8013.0034,028
4/10/201413.1613.1912.8512.9537,678
4/9/201413.1213.2413.0513.2134,286
4/8/201413.0213.4013.0213.1231,066
4/7/201412.9513.2112.9013.0646,891
4/4/201413.6613.6612.9113.0450,207
4/3/201413.6013.7913.3113.5119,798
4/2/201413.4813.7013.4613.6426,627
4/1/201413.1513.5713.1513.5236,126
3/31/201413.0013.3913.0013.1642,419
3/28/201413.0513.4113.0013.0514,120
3/27/201413.0513.1312.9713.0835,482
3/26/201413.7013.7013.0513.0829,744
3/25/201413.6713.8513.4913.5917,558
3/24/201413.6013.6213.2013.5634,339
3/21/201413.6813.6813.5113.6039,130
3/20/201413.3213.6413.2513.5830,647
3/19/201413.5013.6013.2413.3649,692
3/18/201413.6013.7213.4613.5530,437
3/17/201413.5313.7613.5313.6369,781
3/14/201413.8013.8213.5513.6348,047
3/13/201413.6213.9013.5813.9085,645
3/12/201413.5613.7913.4313.7849,265
3/11/201413.6413.7513.5213.6757,123
3/10/201413.3513.6913.3113.67118,223
3/7/201413.4413.4813.2013.4033,882
3/6/201413.3513.4713.0113.3188,193
3/5/201412.9313.4012.9313.36161,231
3/4/201412.7513.0512.6613.00120,826
3/3/201412.8512.9012.5712.6635,254
2/28/201412.9813.0012.7912.93234,264
2/27/201412.8513.0012.7912.9651,003
2/26/201412.8013.0312.7512.9340,293
2/25/201413.0013.0012.7712.86111,222
2/24/201413.0313.1812.9612.9725,434
2/21/201413.0813.2612.9013.0836,193
2/20/201413.2313.4412.3512.99192,630
2/19/201413.9214.0013.7513.7520,535
2/18/201414.4214.4213.9314.0326,361
2/14/201413.8214.1113.6413.9825,876
2/13/201413.6013.8213.5013.7923,590
2/12/201413.5313.7113.4313.6417,501
2/11/201413.3313.8613.2813.5319,590
2/10/201413.1413.6513.1413.2622,752
2/7/201413.0513.2512.9913.2123,706
2/6/201413.2513.4012.9913.0423,152
2/5/201413.1013.2712.9813.0329,352
2/4/201413.3313.6513.0213.1125,510
2/3/201413.2013.4312.9413.2169,147
1/31/201412.9713.6512.9713.1832,225
1/30/201413.2413.5213.1813.2328,616
1/29/201413.3013.3513.0313.1735,378
1/28/201413.6513.6513.3113.3959,612
1/27/201413.7513.9213.5813.6618,740
1/24/201413.9714.0213.7513.7624,345
1/23/201414.2314.2514.0214.0621,725
1/22/201414.1114.4014.0514.33170,539
1/21/201414.1414.1914.0014.0324,012
1/17/201414.0614.2314.0014.0030,242
1/16/201414.1514.2514.0814.1115,738
1/15/201414.2014.2714.0714.1336,507
1/14/201412.7414.1212.7414.03107,865
1/13/201412.6913.1012.5012.6925,388
1/10/201412.8512.9612.6312.7729,845
1/9/201413.2213.2212.8012.8210,625
1/8/201413.1313.1612.9713.1317,839
1/7/201412.9913.1512.9613.0922,653
1/6/201413.2013.2012.9112.9220,446
1/3/201413.0213.1513.0013.119,128
1/2/201412.9713.1512.9713.0131,840
12/31/201313.2113.3012.9913.0332,529
12/30/201313.4113.4113.1213.1915,212
12/27/201313.4113.4113.2613.3815,515
12/26/201313.4013.4313.2513.3515,208
12/24/201313.5013.5013.1913.4013,395
12/23/201313.4313.4513.1113.4423,714
12/20/201313.1413.5513.0813.4375,411
12/19/201313.2813.4013.0213.0826,520
12/18/201313.5813.5813.0013.3487,729
12/17/201313.7013.7013.3513.5927,422
12/16/201313.4213.7613.4213.7224,342
12/13/201313.2613.5213.2413.4017,632
12/12/201312.9113.3412.8313.2520,785
12/11/201312.9513.0612.7812.9229,982
12/10/201313.2513.3912.8612.8944,811
12/9/201313.2513.2913.1713.2118,955
12/6/201313.5313.5313.1713.2933,155
12/5/201313.7013.7013.2513.3724,745
12/4/201313.3013.5513.2613.4716,179
12/3/201313.3913.5513.2113.2319,389
12/2/201314.0914.0913.3813.4526,758
11/29/201314.2714.2714.0314.1412,818
11/27/201313.8014.2513.7314.1733,899
11/26/201313.7413.9513.7213.8415,264
11/25/201313.9313.9513.8113.819,558
11/22/201313.9514.0013.8813.8912,819
Trading Center