Home > Quotes > KVHI > Historical Prices
KVHI

KVH Industries, Inc. Historical Stock Prices

$12.96
*  
0.08
  negative  
0.61%
Get KVHI Alerts
*Delayed - data as of May 23, 2013 12:35 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    KVHI Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
12:35  12.91  13.02  12.55  12.96 5,336
05/22/2013 13.25 13.4399 12.9 13.04 31,240
05/21/2013 13.5 13.5 13.2 13.27 7,096
05/20/2013 13.53 13.71 13.46 13.54 17,995
05/17/2013 13.55 13.68 13.23 13.64 26,251
05/16/2013 13.42 13.53 13.2 13.45 26,016
05/15/2013 13.4 13.52 13.3301 13.44 33,591
05/14/2013 13.17 13.67 13.17 13.56 45,093
05/13/2013 13.16 13.24 13 13.1 70,550
05/10/2013 13.1 13.1 12.9 13 15,820
05/09/2013 13.12 13.12 12.98 13.03 16,665
05/08/2013 13.24 13.24 12.855 13.11 27,739
05/07/2013 13.16 13.27 13.02 13.26 16,459
05/06/2013 13.4 13.41 13.04 13.4 11,690
05/03/2013 13.13 13.89 13 13.63 36,456
05/02/2013 12.65 13.19 12.53 12.85 59,393
05/01/2013 13.18 13.24 12.5 12.52 57,280
04/30/2013 13.18 13.359 13.14 13.21 13,539
04/29/2013 13.1 13.25 13.05 13.08 9,830
04/26/2013 12.99 13.075 12.91 13.02 28,502
04/25/2013 13.14 13.15 12.97 13.03 6,412
04/24/2013 13.16 13.16 12.9 12.98 10,918
04/23/2013 12.96 13.21 12.96 13.21 17,731
04/22/2013 12.64 12.9 12.6 12.78 9,504
04/19/2013 12.39 12.7199 12.22 12.69 19,427
04/18/2013 12.21 12.51 12.21 12.38 23,255
04/17/2013 12.86 13.04 12.11 12.21 44,440
04/16/2013 12.79 13.025 12.42 13.01 54,527
04/15/2013 13.14 13.15 12.52 12.71 54,703
04/12/2013 13.17 13.54 13.17 13.37 26,151
04/11/2013 13.41 13.41 13.26 13.29 13,226
04/10/2013 12.96 13.53 12.96 13.47 30,388
04/09/2013 13.06 13.1 12.9 12.9 44,491
04/08/2013 13 13.2 12.86 13.06 44,694
04/05/2013 12.99 13.1719 12.74 12.98 80,557
04/04/2013 13.14 13.184 13.07 13.09 27,723
04/03/2013 13.17 13.2499 13.0201 13.14 21,090
04/02/2013 13.13 13.32 13.05 13.05 42,438
04/01/2013 13.5 13.535 13.01 13.28 63,325
03/28/2013 13.52 13.68 13.34 13.57 41,765
03/27/2013 13.37 13.63 13.28 13.48 16,208
03/26/2013 13.64 13.7 13.43 13.48 4,414
03/25/2013 13.55 13.66 13.39 13.52 26,735
03/22/2013 13.61 13.61 13.36 13.41 25,565
03/21/2013 13.49 13.712 13.42 13.57 23,259
03/20/2013 13.65 13.82 13.54 13.66 37,896
03/19/2013 13.74 13.79 13.31 13.54 28,966
03/18/2013 13.66 13.85 13.625 13.71 7,913
03/15/2013 13.8 13.9 13.8 13.85 48,886
03/14/2013 13.418 13.77 13.4 13.77 21,333
03/13/2013 13.61 13.61 13.28 13.34 98,895
03/12/2013 13.64 13.65 13.51 13.56 10,338
03/11/2013 13.73 13.88 13.59 13.71 51,646
03/08/2013 13.88 13.89 13.5101 13.83 72,367
03/07/2013 13.7 13.84 13.58 13.7 20,677
03/06/2013 13.91 13.91 13.58 13.66 15,029
03/05/2013 13.65 13.9 13.582 13.89 28,573
03/04/2013 13.23 13.67 13.23 13.63 42,086
03/01/2013 13.12 13.34 13.12 13.34 22,661
02/28/2013 13.39 13.39 13.16 13.32 56,905
02/27/2013 13.16 13.44 13.16 13.29 31,783
02/26/2013 13.26 13.28 13.05 13.15 32,700
02/25/2013 13.66 13.6799 13.24 13.29 54,484
02/22/2013 13.61 13.71 13.47 13.58 25,012
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.