$9.05 -0.38 (%) KVH Industries Inc - NASDAQ

Feb. 5, 2016 | 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
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
12/2/20159.9210.039.729.7760,937
12/1/20159.899.999.699.9644,984
11/30/20159.1610.169.169.8651,342
11/27/20159.329.418.839.1893,360
11/25/20159.319.719.259.3274,266
11/24/20159.129.378.939.3440,458
11/23/20159.289.299.099.1616,181
11/20/20159.389.479.279.3326,465
11/19/20159.179.409.159.3832,605
11/18/20159.279.278.919.2138,529
11/17/20159.409.559.249.2753,646
11/16/20159.429.449.379.3947,372
11/13/20159.369.509.339.4239,268
11/12/20159.419.509.359.4257,610
11/11/20159.249.589.249.4947,322
11/10/20159.189.319.119.2628,582
11/9/20159.139.249.019.1928,625
11/6/20159.129.218.999.1651,367
11/5/20159.199.379.179.2226,846
11/4/20159.199.208.849.1931,272
11/3/20159.4510.058.909.20165,715
11/2/20159.7910.079.579.6076,382
10/30/20159.959.959.649.8029,154
10/29/201510.0210.149.589.9319,994
10/28/20159.6310.319.5510.3127,229
10/27/20159.9610.209.559.6246,944
10/26/201510.2010.499.7610.0225,499
10/23/201510.2010.429.9410.2635,026
10/22/201510.1910.259.7810.1158,655
10/21/201510.4010.4510.1510.1622,187
10/20/201510.4410.5710.0110.4322,424
10/19/201510.2710.6010.0410.3722,343
10/16/201510.4210.4210.1110.3713,030
10/15/20159.7210.389.7210.3815,634
10/14/20159.909.909.699.7111,349
10/13/20159.9410.149.539.7738,589
10/12/201510.2410.3410.0010.0321,037
10/9/201510.3010.5710.1710.2226,431
10/8/201510.3010.4510.2310.3121,522
10/7/201510.1010.4010.1010.2616,394
10/6/201510.4610.4610.0010.0322,645
10/5/20159.9910.649.9410.5921,223
10/2/20159.929.959.789.9521,285
10/1/201510.0010.069.829.9630,902
9/30/201510.0910.139.7410.0057,397
9/29/20159.4010.229.3510.2291,944
9/28/20159.419.539.229.4322,218
9/25/20159.869.869.379.4476,784
9/24/20159.789.939.629.7726,259
9/23/20159.9410.019.949.9510,822
9/22/201510.0210.119.9410.0026,292
9/21/201510.1210.2910.0510.1215,780
9/18/201510.0610.2110.0010.0325,984
9/17/201510.1310.3010.1110.2419,858
9/16/201510.1410.2210.0810.189,627
9/15/201510.0610.2010.0510.0815,882
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center