$8.81 -0.14 (%) KVH Industries Inc - NASDAQ

Sep. 30, 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
9/30/20168.959.018.778.8146,384
9/29/20169.009.178.908.9528,901
9/28/20168.999.018.928.9918,069
9/27/20168.749.048.708.9734,807
9/26/20168.798.808.658.7029,483
9/23/20168.909.058.718.7920,919
9/22/20168.828.968.728.9013,773
9/21/20168.708.898.638.8012,931
9/20/20168.638.828.638.686,786
9/19/20168.478.828.478.5848,793
9/16/20168.568.598.368.5258,963
9/15/20168.738.758.448.5111,474
9/14/20168.508.788.468.5330,620
9/13/20168.488.538.408.4624,525
9/12/20168.378.548.378.5419,695
9/9/20168.688.688.368.3723,578
9/8/20168.778.838.708.7847,941
9/7/20168.858.968.798.8459,713
9/6/20168.708.988.708.8450,829
9/2/20168.939.188.708.7755,266
9/1/20168.418.958.418.88120,231
8/31/20168.658.678.588.6028,370
8/30/20168.939.008.648.6850,307
8/29/20168.658.948.578.7255,958
8/26/20168.588.608.548.589,776
8/25/20168.388.658.388.5842,448
8/24/20168.688.758.608.6430,877
8/23/20168.488.658.428.6029,785
8/22/20168.588.588.348.3922,678
8/19/20168.408.738.228.4854,899
8/18/20168.418.627.518.3930,202
8/17/20168.428.608.348.3818,799
8/16/20169.089.198.528.6361,210
8/15/20168.688.918.638.6828,540
8/12/20168.558.748.438.6023,187
8/11/20168.508.748.178.549,130
8/10/20168.378.548.328.4436,377
8/9/20168.508.928.228.3348,928
8/8/20168.578.588.368.4044,257
8/5/20168.939.008.528.6166,726
8/4/20169.039.038.578.8620,323
8/3/20168.909.068.399.0347,860
8/2/20169.149.218.388.9012,947
8/1/20169.019.238.379.1244,678
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center