KVH Industries Inc $13.40

down -0.47


30/7/2014 04:00 PM  |  NASDAQ : KVHI  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KVHI historical data

Date Open High Low Close Volume
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
6/4/201412.9513.0012.8012.8926,615
6/3/201413.1013.1112.7512.9748,697
6/2/201413.6013.6013.0113.0128,001
5/30/201413.5413.5813.4313.5849,542
5/29/201413.5613.5913.4013.4923,527
5/28/201413.6013.6013.4413.5533,916
5/27/201413.3513.6013.3513.6029,380
5/23/201413.2513.3313.0613.3318,950
5/22/201413.1213.4013.0713.2510,959
5/21/201413.3513.3513.0113.1221,674
5/20/201413.3013.5313.0013.2261,849
5/19/201413.3113.4313.2013.3816,251
5/16/201413.2613.4313.1613.3930,046
5/15/201413.1613.2813.0413.2435,300
5/14/201413.2813.3113.1413.1736,849
5/13/201413.5113.5713.3013.3167,484
5/12/201412.9913.6912.9913.6253,110
5/9/201412.9513.0512.8812.9825,016
5/8/201413.3813.4012.9813.0032,567
5/7/201413.2113.4913.1213.4549,009
5/6/201413.1613.2213.0813.2167,815
5/5/201413.0013.2512.8913.1645,116
5/2/201413.4213.4513.0013.0051,226
5/1/201413.4213.4913.0013.3475,801
4/30/201413.0113.5213.0113.5146,937
4/29/201413.3913.4313.2513.3645,643
4/28/201413.1513.3113.0013.3146,992
4/25/201413.3513.3812.9813.1147,897
4/24/201413.6213.7513.2713.4637,078
4/23/201413.5813.6613.2513.5327,776
4/22/201413.5213.6913.5213.6332,889
4/21/201413.5013.6513.1013.59108,701
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
Trading Center