KVH INDUSTRIES $13.64

up +0.19


17/5/2013 04:17 PM  |  NASDAQ : KVHI  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

KVHI historical data

Date Open High Low Close Volume
5/17/2013 13.55 13.68 13.23 13.64 263
5/16/2013 13.42 13.53 13.20 13.45 261
5/15/2013 13.40 13.52 13.33 13.44 336
5/14/2013 13.17 13.67 13.17 13.56 451
5/13/2013 13.16 13.24 13.00 13.10 706
5/10/2013 13.10 13.10 12.90 13.00 159
5/9/2013 13.12 13.12 12.98 13.03 167
5/8/2013 13.24 13.24 12.86 13.11 278
5/7/2013 13.16 13.27 13.02 13.26 165
5/6/2013 13.40 13.41 13.04 13.40 117
5/3/2013 13.13 13.89 13.00 13.63 365
5/2/2013 12.65 13.19 12.53 12.85 594
5/1/2013 13.18 13.24 12.50 12.52 573
4/30/2013 13.18 13.36 13.14 13.21 136
4/29/2013 13.10 13.25 13.05 13.08 99
4/26/2013 12.99 13.08 12.91 13.02 285
4/25/2013 13.14 13.15 12.97 13.03 65
4/24/2013 13.16 13.16 12.90 12.98 112
4/23/2013 12.96 13.21 12.96 13.21 178
4/22/2013 12.64 12.90 12.60 12.78 96
4/19/2013 12.39 12.72 12.22 12.69 195
4/18/2013 12.21 12.51 12.21 12.38 233
4/17/2013 12.86 13.04 12.11 12.21 445
4/16/2013 12.79 13.03 12.42 13.01 546
4/15/2013 13.14 13.15 12.52 12.71 548
4/12/2013 13.17 13.54 13.17 13.37 262
4/11/2013 13.41 13.41 13.26 13.29 133
4/10/2013 12.96 13.53 12.96 13.47 304
4/9/2013 13.06 13.10 12.90 12.90 445
4/8/2013 13.00 13.20 12.86 13.06 447
4/5/2013 12.99 13.17 12.74 12.98 806
4/4/2013 13.14 13.18 13.07 13.09 278
4/3/2013 13.17 13.25 13.02 13.14 211
4/2/2013 13.13 13.32 13.05 13.05 425
4/1/2013 13.50 13.54 13.01 13.28 637
3/28/2013 13.52 13.68 13.34 13.57 418
3/27/2013 13.37 13.63 13.28 13.48 163
3/26/2013 13.64 13.70 13.43 13.48 45
3/25/2013 13.55 13.66 13.39 13.52 268
3/22/2013 13.61 13.61 13.36 13.41 256
3/21/2013 13.49 13.71 13.42 13.57 233
3/20/2013 13.65 13.82 13.54 13.66 379
3/19/2013 13.74 13.79 13.31 13.54 293
3/18/2013 13.66 13.85 13.63 13.71 80
3/15/2013 13.80 13.90 13.80 13.85 489
3/14/2013 13.42 13.77 13.40 13.77 214
3/13/2013 13.61 13.61 13.28 13.34 989
3/12/2013 13.64 13.65 13.51 13.56 104
3/11/2013 13.73 13.88 13.59 13.71 517
3/8/2013 13.88 13.89 13.51 13.83 724
3/7/2013 13.70 13.84 13.58 13.70 207
3/6/2013 13.91 13.91 13.58 13.66 151
3/5/2013 13.65 13.90 13.58 13.89 286
3/4/2013 13.23 13.67 13.23 13.63 421
3/1/2013 13.12 13.34 13.12 13.34 227
2/28/2013 13.39 13.39 13.16 13.32 570
2/27/2013 13.16 13.44 13.16 13.29 318
2/26/2013 13.26 13.28 13.05 13.15 327
2/25/2013 13.66 13.68 13.24 13.29 545
2/22/2013 13.61 13.71 13.47 13.58 251
2/21/2013 13.29 13.75 13.28 13.55 611
2/20/2013 13.10 13.49 13.02 13.31 348
2/19/2013 13.04 13.14 13.01 13.09 200
2/15/2013 13.10 13.19 12.90 13.02 564
2/14/2013 12.80 13.14 12.63 13.09 841
2/13/2013 12.81 13.10 12.49 12.84 1298
2/12/2013 14.00 14.00 11.98 12.80 4670
2/11/2013 14.87 14.99 14.84 14.90 238
2/8/2013 14.76 15.00 14.64 14.84 1226
2/7/2013 14.76 14.77 14.63 14.68 236
2/6/2013 14.52 14.74 14.52 14.73 153
2/5/2013 14.51 14.86 14.51 14.68 280
2/4/2013 14.66 14.80 14.42 14.51 364
2/1/2013 14.70 14.76 14.34 14.66 630
1/31/2013 14.59 14.75 14.50 14.56 152
1/30/2013 14.65 14.79 14.55 14.58 228
1/29/2013 14.65 14.80 14.40 14.70 1063
1/28/2013 14.27 14.70 14.20 14.67 328
1/25/2013 14.35 14.35 14.11 14.28 693
1/24/2013 13.98 14.27 13.87 14.24 407
1/23/2013 13.95 13.98 13.85 13.90 124
1/22/2013 13.29 14.03 13.25 14.01 246
1/18/2013 13.97 14.38 13.01 13.28 922
1/17/2013 13.50 14.05 13.17 14.01 122
1/16/2013 13.30 13.49 13.18 13.38 185
1/15/2013 13.34 13.37 13.01 13.33 157
1/14/2013 13.49 13.50 13.26 13.50 208
1/11/2013 13.72 13.92 13.41 13.48 145
1/10/2013 13.79 13.88 13.50 13.70 120
1/9/2013 14.05 14.07 13.52 13.75 127
1/8/2013 13.92 14.04 13.59 13.86 89
1/7/2013 13.85 14.17 13.71 13.98 107
1/4/2013 13.88 14.09 13.81 14.00 255
1/3/2013 14.21 14.24 13.70 13.84 140
1/2/2013 14.49 14.49 13.90 14.13 540
12/31/2012 12.90 14.08 12.87 13.98 287
12/28/2012 12.87 12.98 12.64 12.84 142
12/27/2012 12.47 12.99 12.45 12.92 234
12/26/2012 12.67 12.94 12.50 12.57 101
12/24/2012 12.91 12.91 12.70 12.76 67
Marketplace
Trading Center