$9.07 +0.11 (%) KVH Industries Inc - NASDAQ

Jul. 29, 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
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
7/13/20167.607.637.437.4840,764
7/12/20167.607.887.597.6047,436
7/11/20167.707.917.547.5869,291
7/8/20167.497.637.377.56207,574
7/7/20167.357.567.357.4444,974
7/6/20167.517.557.457.5170,932
7/5/20167.777.777.527.5824,093
7/1/20167.787.897.607.7430,350
6/30/20167.707.797.607.7038,738
6/29/20167.867.937.657.7173,537
6/28/20168.118.227.747.7928,569
6/27/20167.838.107.748.0349,490
6/24/20168.338.457.907.96336,000
6/23/20168.628.738.558.7329,553
6/22/20168.338.658.338.4922,204
6/21/20168.408.508.318.338,239
6/20/20168.258.498.258.4432,293
6/17/20168.208.297.908.2375,794
6/16/20167.988.227.648.1816,874
6/15/20167.688.217.688.0911,997
6/14/20167.858.077.748.0428,841
6/13/20168.038.067.517.9123,085
6/10/20168.078.168.008.0623,518
6/9/20168.248.408.118.1629,820
6/8/20168.268.528.248.5019,533
6/7/20168.408.438.298.308,519
6/6/20167.908.467.908.3917,606
6/3/20168.248.387.998.3517,135
6/2/20168.598.598.128.1927,731
6/1/20168.398.578.308.5051,989
5/31/20168.388.628.228.4738,180
5/27/20168.588.678.478.4813,522
5/26/20168.568.648.488.6026,566
5/25/20168.508.578.478.5018,295
5/24/20168.108.528.108.4719,885
5/23/20167.808.077.807.9855,642
5/20/20167.747.907.747.8314,447
5/19/20167.757.757.587.6824,156
5/18/20167.707.907.557.8622,221
5/17/20168.098.097.537.7671,636
5/16/20167.928.197.928.1720,343
5/13/20168.018.427.857.9043,594
5/12/20167.948.037.787.9731,531
5/11/20167.818.057.707.9649,901
5/10/20168.088.087.737.9358,094
5/9/20168.138.158.008.08109,604
5/6/20169.279.278.068.1231,549
5/5/20169.109.368.518.5331,560
5/4/20169.509.689.349.4615,008
5/3/20169.799.879.589.5927,570
5/2/20169.7610.209.759.9122,012
4/29/20169.849.929.669.7613,805
4/28/20169.9010.129.749.8336,831
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center