KVHI

Historical Stock Prices

$13.63
*  
0.20
1.45%
Get KVHI Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
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
07/21/2014 14.03 14.24 13.91 13.95 12,580
07/18/2014 13.73 14.1975 13.73 14.14 27,052
07/17/2014 13.94 14.05 13.72 13.81 31,635
07/16/2014 14.08 14.24 13.955 14.07 18,439
07/15/2014 14.09 14.21 13.92 14.02 26,719
07/14/2014 14.15 14.15 13.88 14.07 17,317
07/11/2014 13.98 14.07 13.92 14.05 16,001
07/10/2014 13.91 14.14 13.88 14.04 26,362
07/09/2014 14.1 14.25 13.98 14.18 18,554
07/08/2014 14.04 14.1 13.82 14.07 24,208
07/07/2014 13.99 14.1804 13.7 14.03 51,403
07/03/2014 13.35 14.21 13.05 14.04 178,792
07/02/2014 13.15 13.24 13.012 13.21 23,299
07/01/2014 13.14 13.47 13.01 13.22 44,537
06/30/2014 13.02 13.1899 12.99 13.03 20,281
06/27/2014 12.92 13.14 12.92 13.09 78,598
06/26/2014 13.07 13.1349 12.821 13.03 20,202
06/25/2014 13.01 13.14 12.95 13.11 14,087
06/24/2014 13.09 13.28 13.01 13.02 20,190
06/23/2014 13.4 13.4 13.06 13.14 9,394
06/20/2014 13.51 13.54 13.35 13.39 65,518
06/19/2014 13.47 13.54 13.2901 13.43 35,930
06/18/2014 13.14 13.43 13.03 13.39 26,367
06/17/2014 12.93 13.23 12.91 13.195 18,700
06/16/2014 12.88 13.01 12.801 12.93 14,100
06/13/2014 13.02 13.22 12.79 12.86 13,067
06/12/2014 12.88 12.97 12.7 12.97 61,499
06/11/2014 13.17 13.17 12.8 12.91 20,635
06/10/2014 13.1 13.31 13.02 13.11 15,454
06/09/2014 13.11 13.32 13.11 13.18 15,115
06/06/2014 13.25 13.25 12.99 13.1 34,864
06/05/2014 12.92 13.39 12.86 13.24 25,166
06/04/2014 12.95 12.999 12.8 12.89 26,615
06/03/2014 13.1 13.11 12.75 12.97 48,697
06/02/2014 13.6 13.6 13.01 13.01 28,001
05/30/2014 13.54 13.58 13.43 13.58 49,542
05/29/2014 13.56 13.59 13.4 13.49 23,527
05/28/2014 13.6 13.6 13.44 13.55 33,916
05/27/2014 13.35 13.6 13.35 13.6 29,380
05/23/2014 13.25 13.33 13.06 13.33 18,950
05/22/2014 13.12 13.3965 13.07 13.25 9,888
05/21/2014 13.35 13.35 13.01 13.12 21,674
05/20/2014 13.3 13.53 13 13.22 61,849
05/19/2014 13.31 13.43 13.2 13.38 16,251
05/16/2014 13.26 13.43 13.155 13.39 30,046
05/15/2014 13.16 13.28 13.04 13.24 34,976
05/14/2014 13.28 13.31 13.135 13.17 36,849
05/13/2014 13.51 13.57 13.3 13.31 67,484
05/12/2014 12.99 13.69 12.99 13.62 53,110
05/09/2014 12.95 13.05 12.88 12.98 25,016
05/08/2014 13.38 13.4 12.98 13 32,567
05/07/2014 13.21 13.49 13.12 13.45 49,009
05/06/2014 13.16 13.22 13.082 13.21 67,669
05/05/2014 13 13.25 12.8901 13.16 45,116
05/02/2014 13.42 13.45 13 13 51,226
05/01/2014 13.42 13.49 13 13.34 75,801
04/30/2014 13.01 13.52 13.01 13.51 46,793
04/29/2014 13.39 13.43 13.25 13.36 45,210
04/28/2014 13.15 13.31 13 13.31 46,992
04/25/2014 13.35 13.38 12.98 13.11 47,897
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?