KVHI

Historical Stock Prices

$9.76
*  
0.07
0.71%
Get KVHI Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 9.84 9.92 9.66 9.76 13,805
04/28/2016 9.9 10.12 9.74 9.83 36,831
04/27/2016 9.41 10 9.39 9.89 42,916
04/26/2016 9.68 9.8675 9.61 9.79 19,688
04/25/2016 9.67 9.68 9.45 9.61 41,043
04/22/2016 9.36 9.6799 9.26 9.63 11,778
04/21/2016 9.48 9.48 9.17 9.4 26,036
04/20/2016 9.46 9.58 9.33 9.43 17,987
04/19/2016 9.76 9.838 9.4301 9.48 22,301
04/18/2016 9.77 9.9 9.69 9.73 52,292
04/15/2016 9.75 10.03 9.62 9.83 37,635
04/14/2016 9.68 9.885 9.56 9.81 42,723
04/13/2016 9.61 9.73 9.42 9.7 23,036
04/12/2016 9.388 9.67 9.36 9.52 26,254
04/11/2016 9.21 9.44 9.09 9.36 24,544
04/08/2016 9.13 9.23 8.94 9.14 18,124
04/07/2016 9.3 9.395 9.01 9.09 16,768
04/06/2016 9.32 9.42 9.17 9.42 19,274
04/05/2016 9.49 9.52 9.11 9.2 17,577
04/04/2016 9.89 9.89 9.58 9.58 16,179
04/01/2016 9.49 10.04 9.49 9.92 38,609
03/31/2016 9.51 9.7 9.51 9.55 45,469
03/30/2016 9.55 9.7 9.44 9.55 42,215
03/29/2016 9.36 9.5901 9.35 9.47 63,019
03/28/2016 9.25 9.44 9.0146 9.41 31,820
03/24/2016 8.93 9.19 8.93 9.07 21,274
03/23/2016 9.33 9.35 8.79 8.95 30,242
03/22/2016 9 9.1 8.99 9.03 21,162
03/21/2016 9.22 9.25 8.93 9.05 41,916
03/18/2016 9 9.01 8.8 8.93 55,082
03/17/2016 8.59 9.0699 8.59 9.01 52,421
03/16/2016 8.4 8.63 8.32 8.62 38,949
03/15/2016 8.76 8.95 8.47 8.47 57,413
03/14/2016 9.8 9.8 9.01 9.12 45,681
03/11/2016 9.15 9.875 9.15 9.85 58,599
03/10/2016 8.28 9.23 8.28 9.15 46,068
03/09/2016 9.15 9.22 9.02 9.2 20,858
03/08/2016 9.08 9.16 9.03 9.1 33,387
03/07/2016 9.1 9.42 8.54 9.18 28,004
03/04/2016 9.18 9.31 9.08 9.12 15,484
03/03/2016 9.36 9.36 9.17 9.2 21,086
03/02/2016 9.16 9.35 9.08 9.25 20,602
03/01/2016 9.1 9.29 9.1 9.26 14,107
02/29/2016 9.26 9.31 9.08 9.13 16,790
02/26/2016 9.1 9.39 8.36 9.27 24,110
02/25/2016 9.03 9.12 8.89 9.09 32,492
02/24/2016 8.88 9.04 8.84 9.03 21,549
02/23/2016 8.94 9.22 8.66 8.94 35,345
02/22/2016 9 9.09 8.9 8.96 39,554
02/19/2016 8.64 8.99 8.59 8.93 41,482
02/18/2016 8.72 8.79 8.54 8.67 25,058
02/17/2016 8.67 8.919 8.61 8.74 33,601
02/16/2016 8.5 8.67 8.35 8.67 22,976
02/12/2016 8.38 8.59 8.3 8.51 12,450
02/11/2016 8.27 8.47 8.07 8.33 50,747
02/10/2016 8.51 8.58 8.32 8.35 23,083
02/09/2016 8.61 9.01 8.48 8.48 19,416
02/08/2016 9.03 9.26 8.44 8.77 57,318
02/05/2016 9.36 9.45 8.92 9.05 65,689
02/04/2016 9.34 9.53 9.34 9.43 27,995
02/03/2016 9.41 9.615 8.57 9.38 32,058
02/02/2016 9.27 9.51 9.2601 9.36 37,974
02/01/2016 9.59 9.59 9.27 9.4 25,823
*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?