$11.86 0.00 (%) KVH Industries Inc - NASDAQ

Sep. 22, 2014 | 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
9/22/201411.7611.9411.7511.8625,487
9/19/201412.0012.0611.6411.87118,267
9/18/201411.9412.0311.7611.9934,596
9/17/201411.9712.0411.8511.9114,972
9/16/201411.8312.2911.7811.94162,440
9/15/201411.9712.0511.8311.8323,027
9/12/201412.1612.3011.5211.9639,887
9/11/201412.0912.3012.0212.1313,477
9/10/201412.1012.3212.0512.1910,850
9/9/201412.2012.3012.0012.1063,703
9/8/201412.3612.3612.1612.2111,174
9/5/201412.1512.2412.1312.1521,527
9/4/201411.7812.2111.7012.1717,600
9/3/201412.4112.4111.9511.9722,782
9/2/201412.4812.5712.2312.3533,485
8/29/201412.3812.4412.3312.4313,178
8/28/201412.3612.5012.3012.409,532
8/27/201412.7012.7012.4012.4510,559
8/26/201412.6812.8312.5912.6221,081
8/25/201412.7312.8212.5512.6715,625
8/22/201412.6212.7712.6112.6317,859
8/21/201412.5912.6612.5912.6121,079
8/20/201412.6112.7512.5612.6221,448
8/19/201412.6912.7512.6012.6715,937
8/18/201412.4712.9212.4212.6048,395
8/15/201412.5912.6212.1712.3938,951
8/14/201412.4112.4612.3712.4213,791
8/13/201412.4912.5612.4112.4522,198
8/12/201412.5312.5912.5012.5037,172
8/11/201412.5512.6512.5512.5834,935
8/8/201412.5912.6012.5212.5424,676
8/7/201412.7012.7012.5312.6027,023
8/6/201412.6012.9312.6012.7124,628
8/5/201412.8212.9612.5912.6742,417
8/4/201412.9813.1612.8212.8742,278
8/1/201413.0313.2812.9012.9434,586
7/31/201413.1913.4012.9713.0145,611
7/30/201413.5913.5913.0113.4086,879
7/29/201413.4814.1313.4813.8735,417
7/28/201413.5813.5813.3213.4417,132
7/25/201413.6813.6813.5013.6348,024
7/24/201414.0114.0313.6913.8334,157
7/23/201414.0514.1213.9213.959,350
7/22/201413.9814.1113.9714.0716,057
7/21/201414.0314.2413.9113.9512,580
7/18/201413.7314.2013.7314.1427,052
7/17/201413.9414.0513.7213.8131,635
7/16/201414.0814.2413.9614.0718,439
7/15/201414.0914.2113.9214.0226,719
7/14/201414.1514.1513.8814.0717,317
7/11/201413.9814.0713.9214.0516,001
7/10/201413.9114.1413.8814.0426,362
7/9/201414.1014.2513.9814.1818,554
7/8/201414.0414.1013.8214.0724,208
7/7/201413.9914.1813.7014.0351,403
7/3/201413.3514.2113.0514.04178,792
7/2/201413.1513.2413.0113.2123,299
7/1/201413.1413.4713.0113.2244,537
6/30/201413.0213.1912.9913.0320,281
6/27/201412.9213.1412.9213.0978,598
6/26/201413.0713.1412.8213.0320,202
6/25/201413.0113.1412.9513.1114,087
6/24/201413.0913.2813.0113.0220,190
6/23/201413.4013.4013.0613.149,394
6/20/201413.5113.5413.3513.3965,518
6/19/201413.4713.5413.2913.4335,930
6/18/201413.1413.4313.0313.3926,367
6/17/201412.9313.2312.9113.2018,700
6/16/201412.8813.0112.8012.9314,100
6/13/201413.0213.2212.7912.8613,067
6/12/201412.8812.9712.7012.9761,499
6/11/201413.1713.1712.8012.9120,635
6/10/201413.1013.3113.0213.1115,454
6/9/201413.1113.3213.1113.1815,115
6/6/201413.2513.2512.9913.1034,864
6/5/201412.9213.3912.8613.2425,166
6/4/201412.9513.0012.8012.8926,615
6/3/201413.1013.1112.7512.9748,697
6/2/201413.6013.6013.0113.0128,001
5/30/201413.5413.5813.4313.5849,542
5/29/201413.5613.5913.4013.4923,527
5/28/201413.6013.6013.4413.5533,916
5/27/201413.3513.6013.3513.6029,380
5/23/201413.2513.3313.0613.3318,950
5/22/201413.1213.4013.0713.2510,959
5/21/201413.3513.3513.0113.1221,674
5/20/201413.3013.5313.0013.2261,849
5/19/201413.3113.4313.2013.3816,251
5/16/201413.2613.4313.1613.3930,046
5/15/201413.1613.2813.0413.2435,300
5/14/201413.2813.3113.1413.1736,849
5/13/201413.5113.5713.3013.3167,484
5/12/201412.9913.6912.9913.6253,110
5/9/201412.9513.0512.8812.9825,016
5/8/201413.3813.4012.9813.0032,567
5/7/201413.2113.4913.1213.4549,009
5/6/201413.1613.2213.0813.2167,815
5/5/201413.0013.2512.8913.1645,116
5/2/201413.4213.4513.0013.0051,226
5/1/201413.4213.4913.0013.3475,801
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center