$12.50 -0.17 (%) KVH Industries Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KVHI historical data

Date Open High Low Close Volume
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
10/31/201413.1013.1012.2112.9248,986
10/30/201412.9513.0512.7012.9546,020
10/29/201412.9312.9812.7712.9532,845
10/28/201412.1712.9612.1412.9548,267
10/27/201411.7712.1711.7712.0822,781
10/24/201412.1712.1711.8111.8814,229
10/23/201412.0012.1611.8212.1419,514
10/22/201411.7812.1011.7811.8316,815
10/21/201412.0512.2311.8512.1816,224
10/20/201411.8912.0311.8312.0216,608
10/17/201412.4812.4811.8111.9130,864
10/16/201412.2112.6112.1512.3028,107
10/15/201411.7112.4611.6012.4366,063
10/14/201411.7212.3511.6911.8660,980
10/13/201411.1711.7711.0611.6341,401
10/10/201411.0011.3110.9711.1353,618
10/9/201411.5011.5010.8811.0024,445
10/8/201410.9611.6010.9611.5325,883
10/7/201411.1011.8410.9511.0015,306
10/6/201411.4711.6111.1111.2113,283
10/3/201411.5111.5511.3811.4615,508
10/2/201411.4411.4511.0111.3517,209
10/1/201411.3411.3410.8711.0335,322
9/30/201411.6711.6711.2811.3258,302
9/29/201411.7611.8011.6211.6617,470
9/26/201411.7312.0011.7311.9226,963
9/25/201411.8911.8911.6911.7870,274
9/24/201411.6712.0711.4011.88283,330
9/23/201411.9012.0011.6611.6683,245
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center