KVHI

KVH Industries, Inc. Historical Stock Prices

$11.9466
*  
0.1166
0.99%
Get KVHI Alerts
*Delayed - data as of Oct. 23, 2014 13:49 ET  -  Find a broker to begin trading KVHI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    KVHI Real Time
 
 
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 for next time

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

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
13:49  12  12.03  11.821  11.9466 5,007
10/22/2014 11.78 12.1 11.78 11.83 16,815
10/21/2014 12.05 12.23 11.85 12.18 16,224
10/20/2014 11.89 12.03 11.83 12.02 16,608
10/17/2014 12.48 12.48 11.81 11.91 30,864
10/16/2014 12.21 12.61 12.15 12.3 28,065
10/15/2014 11.71 12.46 11.6 12.43 66,063
10/14/2014 11.72 12.35 11.69 11.86 60,980
10/13/2014 11.17 11.77 11.06 11.63 41,401
10/10/2014 11 11.31 10.97 11.13 53,618
10/09/2014 11.5 11.5 10.88 11 24,445
10/08/2014 10.96 11.6 10.96 11.53 25,883
10/07/2014 11.1 11.8396 10.95 11 15,306
10/06/2014 11.47 11.6099 11.11 11.21 13,283
10/03/2014 11.51 11.55 11.3792 11.46 15,508
10/02/2014 11.44 11.45 11.01 11.35 17,209
10/01/2014 11.34 11.34 10.87 11.03 35,322
09/30/2014 11.67 11.67 11.28 11.32 58,302
09/29/2014 11.76 11.8 11.62 11.66 17,470
09/26/2014 11.73 12 11.73 11.92 26,963
09/25/2014 11.89 11.89 11.69 11.78 70,274
09/24/2014 11.67 12.072 11.4 11.88 283,330
09/23/2014 11.9 12 11.66 11.66 83,245
09/22/2014 11.76 11.94 11.75 11.86 25,487
09/19/2014 12 12.06 11.64 11.87 118,267
09/18/2014 11.94 12.0316 11.76 11.99 34,596
09/17/2014 11.97 12.04 11.845 11.91 14,972
09/16/2014 11.83 12.29 11.78 11.94 162,440
09/15/2014 11.97 12.05 11.83 11.83 23,027
09/12/2014 12.16 12.3 11.52 11.96 39,887
09/11/2014 12.09 12.3 12.02 12.13 13,477
09/10/2014 12.1 12.32 12.05 12.19 10,850
09/09/2014 12.2 12.2999 12 12.1 63,703
09/08/2014 12.36 12.36 12.16 12.21 11,174
09/05/2014 12.15 12.239 12.13 12.15 21,527
09/04/2014 11.78 12.21 11.7 12.17 17,600
09/03/2014 12.41 12.41 11.95 11.97 22,782
09/02/2014 12.48 12.572 12.23 12.35 33,485
08/29/2014 12.38 12.44 12.33 12.43 13,178
08/28/2014 12.36 12.5 12.3 12.4 9,532
08/27/2014 12.7 12.7 12.4 12.45 10,559
08/26/2014 12.68 12.8299 12.59 12.62 21,081
08/25/2014 12.73 12.82 12.5501 12.67 15,625
08/22/2014 12.62 12.7692 12.61 12.63 17,859
08/21/2014 12.59 12.66 12.59 12.61 21,079
08/20/2014 12.61 12.75 12.56 12.62 21,448
08/19/2014 12.69 12.75 12.6 12.67 15,937
08/18/2014 12.47 12.92 12.42 12.6 48,395
08/15/2014 12.59 12.62 12.17 12.39 38,951
08/14/2014 12.41 12.46 12.37 12.42 13,791
08/13/2014 12.49 12.56 12.41 12.45 22,198
08/12/2014 12.53 12.59 12.5 12.5 37,172
08/11/2014 12.55 12.65 12.55 12.58 34,935
08/08/2014 12.59 12.6 12.52 12.54 24,676
08/07/2014 12.7 12.7 12.53 12.6 27,023
08/06/2014 12.6 12.93 12.6 12.71 24,628
08/05/2014 12.82 12.96 12.59 12.67 42,417
08/04/2014 12.98 13.16 12.82 12.87 42,278
08/01/2014 13.03 13.28 12.9 12.94 34,005
07/31/2014 13.19 13.4 12.97 13.01 45,611
07/30/2014 13.59 13.59 13.01 13.4 86,879
07/29/2014 13.48 14.13 13.48 13.87 35,417
07/28/2014 13.58 13.58 13.32 13.44 17,032
07/25/2014 13.68 13.68 13.5 13.63 48,024
07/24/2014 14.01 14.03 13.691 13.83 34,157
07/23/2014 14.05 14.12 13.92 13.95 9,350
07/22/2014 13.98 14.11 13.97 14.07 16,057
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?