$14.97 -0.01 (%) KVH Industries Inc - NASDAQ

Mar. 27, 2015 | 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
3/27/201514.9315.0214.8614.9739,404
3/26/201514.8015.0914.7614.9876,760
3/25/201514.8015.0014.6414.82129,117
3/24/201515.0015.1714.7014.9368,248
3/23/201514.0515.1713.9815.00110,676
3/20/201513.9714.0513.8213.9875,803
3/19/201513.9614.1013.7813.8857,750
3/18/201513.8414.0313.8413.9293,189
3/17/201513.7414.2413.6813.86239,114
3/16/201512.9013.4912.9013.2186,596
3/13/201512.7813.3512.7113.2495,815
3/12/201512.8012.9912.7512.9828,118
3/11/201512.6412.9412.6412.8426,184
3/10/201512.6112.8012.6012.6513,176
3/9/201512.7112.9812.7112.796,594
3/6/201512.6013.0012.6012.6536,657
3/5/201512.9013.0912.8112.8724,193
3/4/201512.9413.0812.8412.9021,092
3/3/201512.9513.0812.9112.946,306
3/2/201512.8913.0712.8713.0318,601
2/27/201512.8912.9812.8012.8314,778
2/26/201512.7813.0012.7012.9525,177
2/25/201512.8613.0012.8212.9814,331
2/24/201512.6412.9312.6412.8028,502
2/23/201512.7812.8712.6812.776,661
2/20/201512.9812.9812.7112.8641,911
2/19/201512.8413.0512.8412.906,099
2/18/201512.9312.9412.8012.909,454
2/17/201513.1613.1612.9012.9810,640
2/13/201512.8613.2312.8013.1127,026
2/12/201512.8112.8612.6912.8215,336
2/11/201512.6412.7612.6012.7211,048
2/10/201512.9712.9712.6612.7021,783
2/9/201513.1013.2212.8212.8517,202
2/6/201513.3113.3913.0213.1023,570
2/5/201513.2713.4313.1113.2922,065
2/4/201512.9713.3412.9713.2437,299
2/3/201512.4713.1312.3413.1156,590
2/2/201512.4012.4712.1312.3628,737
1/30/201512.3012.6212.0612.1033,526
1/29/201512.1612.4812.0712.4232,614
1/28/201512.8712.8712.0912.1722,248
1/27/201512.7512.8512.7512.7719,816
1/26/201512.8412.9712.5212.8922,935
1/23/201512.8412.8912.6912.7713,936
1/22/201512.7412.8012.4912.8043,995
1/21/201512.3112.7412.3112.6989,333
1/20/201512.2212.4912.1512.3226,859
1/16/201511.9812.4111.9112.1665,599
1/15/201512.3912.3911.8112.0335,692
1/14/201511.8612.6011.8512.3091,387
1/13/201512.1412.2411.6212.0338,871
1/12/201512.0112.1411.8511.9613,834
1/9/201512.1112.2411.9511.9715,537
1/8/201512.2012.6212.0512.15134,684
1/7/201512.1812.2311.9012.0521,747
1/6/201512.8212.8212.0712.0821,040
1/5/201512.3312.9812.3112.7088,749
1/2/201512.7912.9412.0512.4029,161
12/31/201412.6212.8412.5312.6517,117
12/30/201412.5912.6012.4512.548,529
12/29/201412.5912.6712.3712.5837,933
12/26/201412.5812.6612.4412.5817,719
12/24/201412.5312.6812.3812.499,582
12/23/201412.3712.5112.2012.4425,404
12/22/201412.4512.4812.1512.3833,290
12/19/201412.6212.6212.4012.5075,366
12/18/201412.8612.9812.5112.6736,298
12/17/201412.0912.6811.8512.6238,824
12/16/201412.0112.3411.9611.9628,987
12/15/201412.1412.2211.8412.1019,416
12/12/201412.0412.3312.0012.1430,319
12/11/201412.3112.3611.9912.2325,375
12/10/201412.8812.8812.0812.2026,182
12/9/201412.0212.6011.7612.6032,999
12/8/201412.3112.6012.2512.2922,992
12/5/201412.2912.7012.2912.4717,912
12/4/201412.7312.7512.2512.3015,548
12/3/201412.5712.8112.2612.7021,327
12/2/201412.3112.6012.2112.5618,983
12/1/201412.3412.4112.0012.3123,220
11/28/201412.6412.6412.2012.229,681
11/26/201412.5712.5912.2412.5645,104
11/25/201412.5412.5912.3012.5020,150
11/24/201412.1612.6412.1612.5718,727
11/21/201412.3212.4112.0412.1120,199
11/20/201412.0012.1311.8512.0952,692
11/19/201412.2412.2511.8411.9641,200
11/18/201412.6713.0312.1412.3348,783
11/17/201412.9012.9512.5712.5916,935
11/14/201412.8913.1712.6612.9837,488
11/13/201413.1213.1912.8312.8613,373
11/12/201413.0313.1612.5313.1230,384
11/11/201413.3413.3412.9813.2024,584
11/10/201412.6313.4412.6313.4330,851
11/7/201412.7012.7212.5012.7236,576
11/6/201412.7512.8212.6012.7522,497
11/5/201412.7512.8912.6212.7818,829
11/4/201412.8612.8712.6012.8120,228
11/3/201412.9012.9012.3612.7422,822
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center