$11.78 -0.37 (%) KVH Industries Inc - NASDAQ

Aug. 4, 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
8/4/201511.8612.4411.1411.7854,843
8/3/201512.3612.3612.0612.1521,910
7/31/201512.5312.6812.2612.2843,655
7/30/201512.5713.0312.4812.5518,204
7/29/201512.3412.6812.3412.5819,337
7/28/201512.5512.5512.2512.3518,761
7/27/201512.7212.8912.5512.6024,871
7/24/201512.8013.2312.6412.7552,091
7/23/201512.7812.9712.7312.8625,063
7/22/201513.0113.0612.6712.8319,512
7/21/201513.4313.5013.1013.1732,522
7/20/201513.8013.8013.3413.3525,790
7/17/201513.8113.9913.3913.7553,928
7/16/201513.7813.8513.6013.7617,984
7/15/201513.6313.7413.5013.6419,212
7/14/201513.6513.9913.6213.7226,415
7/13/201513.1713.6413.1713.6221,382
7/10/201512.9313.2612.9313.2314,492
7/9/201513.1013.1012.7312.7429,236
7/8/201512.9913.0912.8812.9616,893
7/7/201513.0713.2012.8713.1625,025
7/6/201513.2013.2012.9013.1020,539
7/2/201513.4813.5413.1013.2021,746
7/1/201513.5813.6913.2413.3236,047
6/30/201513.5413.5413.2613.4528,734
6/29/201513.4213.6912.8713.29136,296
6/26/201513.4513.6813.0113.6689,128
6/25/201513.4713.5213.1613.3828,071
6/24/201513.5913.5913.1713.4647,163
6/23/201513.5113.8513.4113.6837,367
6/22/201513.7713.8913.3813.6214,469
6/19/201513.6413.7813.4613.6443,577
6/18/201513.6313.9613.6313.6942,811
6/17/201513.5313.6213.1413.5718,373
6/16/201513.3313.5513.1513.4016,773
6/15/201513.1313.6812.8713.3929,665
6/12/201513.2413.3513.2113.2825,738
6/11/201513.3013.3313.1713.3215,314
6/10/201513.1013.5012.8413.3541,378
6/9/201512.9613.0312.7312.9616,446
6/8/201513.0013.0812.6312.9634,431
6/5/201512.6812.9912.5512.976,890
6/4/201512.7912.9512.6312.7114,945
6/3/201512.7512.9612.6412.9422,212
6/2/201512.4912.8512.4012.6813,720
6/1/201512.6212.6312.2212.5217,552
5/29/201512.7012.7012.4412.4717,409
5/28/201512.6212.7812.5612.6631,108
5/27/201512.8012.8912.6212.7518,790
5/26/201512.5712.9112.4312.8227,793
5/22/201512.7512.8812.5612.6925,763
5/21/201512.4612.9412.4612.7121,280
5/20/201512.8512.9112.4212.6036,456
5/19/201512.8112.8912.7012.7611,779
5/18/201512.8313.0212.5412.9436,936
5/15/201513.3713.3712.8012.9229,220
5/14/201512.8314.2112.8013.44110,269
5/13/201513.0013.0412.6712.7218,252
5/12/201512.6812.9112.4012.9035,734
5/11/201512.5012.7512.4712.7032,677
5/8/201512.7112.7112.0712.5699,528
5/7/201511.6213.0211.1412.48443,852
5/6/201512.8012.9112.6012.8730,599
5/5/201512.9013.0812.6712.7033,114
5/4/201513.2213.2912.9012.9736,121
5/1/201513.4913.8913.0013.0449,845
4/30/201514.3614.3613.4213.4966,348
4/29/201514.6714.6714.1214.4118,281
4/28/201514.2614.8114.2614.7521,168
4/27/201514.2514.4714.0814.2131,083
4/24/201514.3314.3714.2014.3218,938
4/23/201514.3714.4014.2914.3432,087
4/22/201514.4014.4514.2514.4232,937
4/21/201514.5414.6314.3114.4010,351
4/20/201514.4014.6114.4014.6020,481
4/17/201514.6114.6614.2114.3229,616
4/16/201514.9614.9614.6014.7350,249
4/15/201514.9115.1714.8215.0561,626
4/14/201514.8014.9914.6114.8226,551
4/13/201514.9815.0514.6514.8026,791
4/10/201515.2415.2414.9015.0428,769
4/9/201515.6015.6015.1715.2429,580
4/8/201515.3915.7315.3915.6513,130
4/7/201515.5315.7515.4115.4419,138
4/6/201515.4115.7915.4115.5336,587
4/2/201515.2415.5015.1715.4233,158
4/1/201515.0115.1614.9315.1232,582
3/31/201514.9815.1814.8915.1250,644
3/30/201515.0215.0914.9115.0231,177
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!