KVHI

KVH Industries, Inc. Historical Stock Prices

$11.07
*  
0.06
0.54%
Get KVHI Alerts
*Delayed - data as of Aug. 28, 2015 14:17 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

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

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-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.
14:17  10.92  11.49  10.85  11.07 8,470
08/27/2015 11.2 11.2 10.6 11.01 51,467
08/26/2015 10.78 10.96 10.4 10.94 37,674
08/25/2015 10.48 10.73 10.375 10.53 38,178
08/24/2015 10.23 10.65 10.18 10.4 49,185
08/21/2015 10.4 10.76 10.4 10.59 39,027
08/20/2015 10.69 10.8 10.61 10.61 16,690
08/19/2015 10.66 10.87 10.55 10.76 16,947
08/18/2015 11 11.2 10.67 10.81 38,312
08/17/2015 10.53 11.08 10.51 11.08 39,753
08/14/2015 10.02 10.76 10.02 10.6 52,871
08/13/2015 9.92 10.17 9.74 10.1 119,740
08/12/2015 10.08 10.2599 10.0001 10.07 35,367
08/11/2015 10.85 11.3 10.06 10.21 64,293
08/10/2015 11.08 11.53 10.87 10.89 54,743
08/07/2015 11.22 11.35 11.01 11.06 40,164
08/06/2015 11.23 11.3799 11.1601 11.27 32,942
08/05/2015 11.56 12.12 11.33 11.51 28,049
08/04/2015 11.86 12.44 11.14 11.78 54,643
08/03/2015 12.36 12.36 12.06 12.15 21,694
07/31/2015 12.53 12.68 12.26 12.28 29,403
07/30/2015 12.57 13.03 12.48 12.55 18,204
07/29/2015 12.34 12.68 12.34 12.58 19,337
07/28/2015 12.55 12.55 12.25 12.35 18,761
07/27/2015 12.72 12.89 12.55 12.6 24,871
07/24/2015 12.8 13.23 12.64 12.75 52,091
07/23/2015 12.78 12.97 12.73 12.86 25,063
07/22/2015 13.01 13.06 12.67 12.83 19,512
07/21/2015 13.43 13.5 13.1 13.17 32,522
07/20/2015 13.8 13.8 13.34 13.35 25,790
07/17/2015 13.81 13.99 13.39 13.75 53,928
07/16/2015 13.78 13.85 13.6 13.76 17,984
07/15/2015 13.629 13.74 13.5 13.64 19,212
07/14/2015 13.65 13.99 13.62 13.72 26,415
07/13/2015 13.17 13.64 13.17 13.62 21,382
07/10/2015 12.93 13.26 12.93 13.23 14,492
07/09/2015 13.1 13.1 12.73 12.74 29,236
07/08/2015 12.99 13.09 12.88 12.96 16,893
07/07/2015 13.07 13.2 12.87 13.16 25,025
07/06/2015 13.2 13.2 12.899 13.1 20,539
07/02/2015 13.48 13.535 13.1 13.2 21,746
07/01/2015 13.58 13.69 13.24 13.32 36,047
06/30/2015 13.54 13.54 13.26 13.45 28,734
06/29/2015 13.42 13.69 12.87 13.29 136,125
06/26/2015 13.45 13.68 13.01 13.66 89,128
06/25/2015 13.47 13.52 13.16 13.38 28,071
06/24/2015 13.59 13.59 13.17 13.46 47,163
06/23/2015 13.51 13.85 13.41 13.68 37,367
06/22/2015 13.77 13.89 13.382 13.62 14,469
06/19/2015 13.64 13.78 13.46 13.64 43,577
06/18/2015 13.6309 13.96 13.6309 13.69 42,811
06/17/2015 13.53 13.62 13.14 13.57 18,373
06/16/2015 13.33 13.55 13.15 13.4 16,773
06/15/2015 13.13 13.68 12.8652 13.39 29,665
06/12/2015 13.24 13.35 13.21 13.28 25,738
06/11/2015 13.3 13.3294 13.17 13.32 15,314
06/10/2015 13.1 13.5 12.84 13.35 41,378
06/09/2015 12.96 13.03 12.73 12.96 16,446
06/08/2015 13 13.08 12.63 12.96 34,431
06/05/2015 12.68 12.99 12.55 12.97 6,890
06/04/2015 12.79 12.95 12.63 12.71 14,945
06/03/2015 12.75 12.96 12.64 12.94 22,212
06/02/2015 12.49 12.8499 12.397 12.68 13,720
06/01/2015 12.62 12.63 12.22 12.52 17,552
05/29/2015 12.7 12.7 12.44 12.47 17,409
05/28/2015 12.62 12.7799 12.562 12.66 31,108
05/27/2015 12.8 12.89 12.62 12.75 18,790
*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?