KVHI

Historical Stock Prices

$14.32
*  
0.41
2.78%
Get KVHI Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 14.61 14.66 14.21 14.32 29,616
04/16/2015 14.96 14.96 14.6 14.73 50,249
04/15/2015 14.91 15.17 14.82 15.05 61,626
04/14/2015 14.8 14.99 14.61 14.82 26,551
04/13/2015 14.98 15.05 14.65 14.8 26,791
04/10/2015 15.24 15.24 14.9 15.04 28,769
04/09/2015 15.6 15.6 15.17 15.24 29,580
04/08/2015 15.39 15.73 15.39 15.65 13,130
04/07/2015 15.53 15.75 15.41 15.44 19,138
04/06/2015 15.41 15.79 15.41 15.53 36,587
04/02/2015 15.24 15.4995 15.165 15.42 33,158
04/01/2015 15.01 15.16 14.93 15.12 32,582
03/31/2015 14.98 15.18 14.89 15.12 50,644
03/30/2015 15.02 15.09 14.91 15.02 31,177
03/27/2015 14.93 15.02 14.86 14.97 39,404
03/26/2015 14.8 15.09 14.76 14.98 76,760
03/25/2015 14.8 15 14.64 14.82 129,117
03/24/2015 15 15.17 14.7 14.93 68,248
03/23/2015 14.05 15.17 13.98 15 110,676
03/20/2015 13.97 14.05 13.82 13.98 75,803
03/19/2015 13.956 14.1 13.78 13.88 57,750
03/18/2015 13.84 14.03 13.84 13.92 93,189
03/17/2015 13.74 14.24 13.68 13.86 239,114
03/16/2015 12.9 13.49 12.9 13.21 84,246
03/13/2015 12.78 13.35 12.71 13.24 95,815
03/12/2015 12.8 12.99 12.75 12.98 28,118
03/11/2015 12.644 12.94 12.644 12.84 26,184
03/10/2015 12.61 12.8 12.6 12.65 13,176
03/09/2015 12.71 12.98 12.71 12.79 6,594
03/06/2015 12.6 13 12.6 12.65 36,657
03/05/2015 12.9 13.085 12.81 12.87 24,193
03/04/2015 12.94 13.08 12.84 12.9 21,092
03/03/2015 12.95 13.0827 12.91 12.94 6,306
03/02/2015 12.89 13.07 12.87 13.03 18,601
02/27/2015 12.89 12.98 12.8 12.83 14,778
02/26/2015 12.78 13 12.7 12.95 25,177
02/25/2015 12.86 13.0012 12.82 12.98 14,331
02/24/2015 12.64 12.93 12.64 12.8 28,502
02/23/2015 12.78 12.87 12.675 12.77 6,661
02/20/2015 12.98 12.98 12.71 12.86 41,911
02/19/2015 12.84 13.05 12.84 12.9 6,099
02/18/2015 12.93 12.94 12.8 12.9 9,454
02/17/2015 13.16 13.16 12.9 12.98 10,640
02/13/2015 12.86 13.23 12.8 13.11 27,026
02/12/2015 12.81 12.86 12.69 12.82 15,336
02/11/2015 12.64 12.76 12.6 12.72 11,048
02/10/2015 12.97 12.97 12.66 12.7 21,783
02/09/2015 13.1 13.22 12.82 12.85 17,202
02/06/2015 13.31 13.39 13.02 13.1 23,570
02/05/2015 13.271 13.43 13.11 13.29 22,065
02/04/2015 12.97 13.34 12.97 13.24 37,299
02/03/2015 12.47 13.13 12.34 13.11 56,590
02/02/2015 12.395 12.47 12.13 12.36 28,737
01/30/2015 12.3 12.62 12.06 12.1 33,526
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?