KVHI

KVH Industries, Inc. Historical Stock Prices

$12.42
*  
0.25
2.05%
Get KVHI Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading KVHI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  12.20  12.48  12.07  12.42 32,614
01/29/2015 12.16 12.48 12.07 12.42 32,614
01/28/2015 12.87 12.87 12.0875 12.17 22,248
01/27/2015 12.75 12.849 12.75 12.77 19,816
01/26/2015 12.84 12.97 12.52 12.89 22,935
01/23/2015 12.84 12.89 12.688 12.77 13,936
01/22/2015 12.74 12.8 12.49 12.8 43,995
01/21/2015 12.31 12.74 12.31 12.69 89,333
01/20/2015 12.22 12.49 12.15 12.32 26,859
01/16/2015 11.98 12.41 11.91 12.16 65,599
01/15/2015 12.39 12.39 11.81 12.03 35,692
01/14/2015 11.86 12.6 11.85 12.3 91,387
01/13/2015 12.14 12.24 11.62 12.03 38,871
01/12/2015 12.01 12.14 11.85 11.96 13,834
01/09/2015 12.11 12.24 11.95 11.97 15,537
01/08/2015 12.2 12.62 12.05 12.15 134,684
01/07/2015 12.18 12.23 11.9 12.05 21,747
01/06/2015 12.82 12.82 12.07 12.08 21,040
01/05/2015 12.33 12.98 12.3075 12.7 88,749
01/02/2015 12.79 12.94 12.05 12.4 29,161
12/31/2014 12.62 12.84 12.53 12.65 17,117
12/30/2014 12.59 12.6 12.451 12.54 8,529
12/29/2014 12.59 12.67 12.37 12.58 37,933
12/26/2014 12.58 12.66 12.44 12.58 17,719
12/24/2014 12.53 12.68 12.38 12.49 9,582
12/23/2014 12.37 12.51 12.2 12.44 25,404
12/22/2014 12.45 12.484 12.15 12.38 33,290
12/19/2014 12.62 12.62 12.4 12.5 75,366
12/18/2014 12.86 12.98 12.51 12.67 36,298
12/17/2014 12.09 12.68 11.85 12.62 38,824
12/16/2014 12.01 12.34 11.96 11.96 28,987
12/15/2014 12.14 12.22 11.84 12.1 19,416
12/12/2014 12.04 12.33 12 12.14 30,319
12/11/2014 12.307 12.36 11.99 12.23 25,375
12/10/2014 12.88 12.88 12.08 12.2 26,182
12/09/2014 12.02 12.6 11.76 12.6 32,999
12/08/2014 12.31 12.6 12.25 12.29 22,992
12/05/2014 12.29 12.7 12.29 12.47 17,912
12/04/2014 12.725 12.75 12.25 12.3 15,548
12/03/2014 12.57 12.81 12.26 12.7 21,327
12/02/2014 12.31 12.6 12.21 12.56 18,983
12/01/2014 12.34 12.41 12 12.31 23,220
11/28/2014 12.64 12.64 12.2 12.22 9,681
11/26/2014 12.57 12.59 12.239 12.56 45,104
11/25/2014 12.54 12.59 12.301 12.5 20,150
11/24/2014 12.16 12.64 12.16 12.57 18,727
11/21/2014 12.32 12.41 12.04 12.11 20,199
11/20/2014 12 12.13 11.85 12.09 52,692
11/19/2014 12.24 12.25 11.84 11.96 41,200
11/18/2014 12.67 13.03 12.14 12.33 48,783
11/17/2014 12.9 12.95 12.57 12.59 16,935
11/14/2014 12.89 13.166 12.66 12.98 37,488
11/13/2014 13.12 13.194 12.83 12.86 13,373
11/12/2014 13.03 13.16 12.531 13.12 30,384
11/11/2014 13.34 13.34 12.98 13.2 24,546
11/10/2014 12.63 13.44 12.63 13.43 30,851
11/07/2014 12.7 12.72 12.5 12.72 36,576
11/06/2014 12.75 12.815 12.6 12.75 22,497
11/05/2014 12.75 12.885 12.62 12.78 18,829
11/04/2014 12.86 12.87 12.6 12.81 20,228
11/03/2014 12.9 12.9 12.36 12.74 22,822
10/31/2014 13.1 13.1 12.21 12.92 48,986
10/30/2014 12.95 13.05 12.7 12.95 46,020
10/29/2014 12.93 12.98 12.77 12.95 32,845
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?